Jones Lang LaSalle Incorporated (JLL) Historical Stock Data
346.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JLL is up 0.33% a day on average. There have been 19 days where Jones Lang LaSalle Incorporated closed green and 11 days where JLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 344.68 | 346.91 | ↑$2.23 (0.65%) | 342.28 | 347.52 | 117.15K |
| 2025-12-23 | 340.41 | 342.09 | ↑$1.68 (0.49%) | 337.17 | 342.77 | 242.29K |
| 2025-12-22 | 336.15 | 340.47 | ↑$4.32 (1.29%) | 335.02 | 340.73 | 274.32K |
| 2025-12-19 | 333.41 | 336.65 | ↑$3.24 (0.97%) | 331.33 | 338.38 | 733.80K |
| 2025-12-18 | 336.25 | 334.20 | ↓$2.05 (-0.61%) | 330.62 | 337.85 | 419.18K |
| 2025-12-17 | 332.27 | 333.52 | ↑$1.25 (0.38%) | 331.35 | 339.48 | 291.26K |
| 2025-12-16 | 329.62 | 333.73 | ↑$4.11 (1.25%) | 326.77 | 337.64 | 352.90K |
| 2025-12-15 | 337.58 | 328.99 | ↓$8.59 (-2.54%) | 326.69 | 338.52 | 463.44K |
| 2025-12-12 | 340.14 | 334.65 | ↓$5.49 (-1.61%) | 329.68 | 340.14 | 332.80K |
| 2025-12-11 | 332.18 | 337.64 | ↑$5.46 (1.64%) | 327.92 | 338.89 | 369K |
| 2025-12-10 | 325.86 | 331.36 | ↑$5.50 (1.69%) | 325.55 | 332.52 | 405.87K |
| 2025-12-09 | 319.00 | 325.16 | ↑$6.16 (1.93%) | 316.43 | 328.08 | 406.84K |
| 2025-12-08 | 326.07 | 319.97 | ↓$6.10 (-1.87%) | 318.77 | 327.28 | 365.75K |
| 2025-12-05 | 325.20 | 327.64 | ↑$2.44 (0.75%) | 325.04 | 331.36 | 237.70K |
| 2025-12-04 | 328.75 | 327.52 | ↓$1.23 (-0.37%) | 325.12 | 331.35 | 274.48K |
| 2025-12-03 | 326.69 | 329.60 | ↑$2.91 (0.89%) | 322.83 | 332.02 | 303.12K |
| 2025-12-02 | 325.92 | 324.26 | ↓$1.66 (-0.51%) | 319.74 | 328.82 | 254.24K |
| 2025-12-01 | 321.80 | 323.85 | ↑$2.05 (0.64%) | 320.45 | 327.37 | 330.60K |
| 2025-11-28 | 327.47 | 325.69 | ↓$1.78 (-0.54%) | 324.42 | 332.07 | 216.49K |
| 2025-11-26 | 329.98 | 330.03 | ↑$0.05 (0.02%) | 326.54 | 335.83 | 337.08K |
| 2025-11-25 | 319.66 | 330.72 | ↑$11.06 (3.46%) | 317.96 | 331.74 | 426.75K |
| 2025-11-24 | 314.60 | 318.45 | ↑$3.85 (1.22%) | 314.16 | 320.52 | 343.08K |
| 2025-11-21 | 305.82 | 314.87 | ↑$9.05 (2.96%) | 305.82 | 316.12 | 307.09K |
| 2025-11-20 | 307.06 | 301.66 | ↓$5.40 (-1.76%) | 301.55 | 315.52 | 379.54K |
| 2025-11-19 | 297.85 | 303.26 | ↑$5.41 (1.82%) | 293.96 | 304.56 | 365.80K |
| 2025-11-18 | 293.22 | 297.28 | ↑$4.06 (1.38%) | 289.96 | 299.27 | 353.99K |
| 2025-11-17 | 302.73 | 292.36 | ↓$10.37 (-3.43%) | 291.75 | 305.97 | 321.57K |
| 2025-11-14 | 299.56 | 302.57 | ↑$3.01 (1.00%) | 297.47 | 304.18 | 254.03K |
| 2025-11-13 | 305.26 | 301.88 | ↓$3.38 (-1.11%) | 299.14 | 309.84 | 244.58K |
| 2025-11-12 | 307.88 | 307.26 | ↓$0.62 (-0.20%) | 304.98 | 310.38 | 297.62K |
Create an account or log in to view more rows.
$JLL I mean ... head and shoulders .....
$JLL buy bitches
$JLL like if you’re buying Monday!! Let’s Go!!
$JLL watch for another rejection up here
$JLL I would not be a bear now
$JLL I do it for the thrills!
$JLL LETS GOOOOOOOO!!!!!!!
$JLL when's the offering?
$JLL we need one good push to moon this.
$JLL recovery hasn’t even started yet.. imo