Jones Lang LaSalle IncorporatedJLLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $352.97 | $357.44 | $351.60 | $355.61 | 219,445 |
| 1/15/2026 | $343.05 | $355.18 | $339.04 | $354.01 | 369,700 |
| 1/14/2026 | $344.14 | $346.16 | $335.65 | $339.78 | 501,500 |
| 1/13/2026 | $349.12 | $351.06 | $343.93 | $345.67 | 249,600 |
| 1/12/2026 | $348.29 | $352.70 | $343.17 | $350.43 | 434,500 |
| 1/9/2026 | $348.36 | $353.01 | $347.16 | $350.05 | 353,935 |
| 1/8/2026 | $352.59 | $355.09 | $342.60 | $346.28 | 353,554 |
| 1/7/2026 | $351.89 | $356.57 | $349.84 | $352.72 | 486,532 |
| 1/6/2026 | $347.85 | $351.96 | $342.57 | $350.54 | 730,515 |
| 1/5/2026 | $341.59 | $349.69 | $332.93 | $349.16 | 417,649 |
| 1/2/2026 | $336.43 | $337.50 | $333.13 | $335.84 | 280,911 |
| 12/31/2025 | $338.90 | $339.78 | $335.28 | $336.47 | 249,624 |
| 12/30/2025 | $340.08 | $341.85 | $337.99 | $339.13 | 172,819 |
| 12/29/2025 | $346.90 | $347.81 | $340.61 | $341.07 | 251,229 |
| 12/26/2025 | $347.43 | $347.43 | $344.79 | $346.96 | 130,606 |
| 12/24/2025 | $344.68 | $347.52 | $342.28 | $346.91 | 117,148 |
| 12/23/2025 | $340.41 | $342.77 | $337.17 | $342.09 | 242,300 |
| 12/22/2025 | $336.15 | $340.73 | $335.02 | $340.47 | 274,316 |
| 12/19/2025 | $333.41 | $338.38 | $331.33 | $336.65 | 733,803 |
| 12/18/2025 | $336.25 | $337.85 | $330.62 | $334.20 | 419,200 |
| 12/17/2025 | $332.27 | $339.48 | $331.35 | $333.52 | 291,300 |
| 12/16/2025 | $329.62 | $337.64 | $326.77 | $333.73 | 352,900 |
| 12/15/2025 | $337.58 | $338.52 | $326.69 | $328.99 | 463,440 |
| 12/12/2025 | $340.14 | $340.14 | $329.68 | $334.65 | 332,804 |
| 12/11/2025 | $332.18 | $338.89 | $327.92 | $337.64 | 369,001 |
| 12/10/2025 | $325.86 | $332.52 | $325.55 | $331.36 | 405,900 |
| 12/9/2025 | $319.00 | $328.08 | $316.43 | $325.16 | 406,840 |
| 12/8/2025 | $326.07 | $327.28 | $318.77 | $319.97 | 365,749 |
| 12/5/2025 | $325.20 | $331.36 | $325.04 | $327.64 | 237,700 |
| 12/4/2025 | $328.75 | $331.35 | $325.12 | $327.52 | 274,500 |
| 12/3/2025 | $326.69 | $332.02 | $322.83 | $329.60 | 303,122 |
| 12/2/2025 | $325.92 | $328.82 | $319.74 | $324.26 | 254,236 |
| 12/1/2025 | $321.80 | $327.37 | $320.45 | $323.85 | 330,604 |
| 11/28/2025 | $327.47 | $332.07 | $324.42 | $325.69 | 216,500 |
| 11/26/2025 | $329.98 | $335.83 | $326.54 | $330.03 | 337,137 |
| 11/25/2025 | $319.66 | $331.74 | $317.96 | $330.72 | 426,800 |
| 11/24/2025 | $314.60 | $320.52 | $314.16 | $318.45 | 343,100 |
| 11/21/2025 | $305.82 | $316.12 | $305.82 | $314.87 | 307,100 |
| 11/20/2025 | $307.06 | $315.52 | $301.55 | $301.66 | 379,535 |
| 11/19/2025 | $297.85 | $304.56 | $293.96 | $303.26 | 365,802 |
| 11/18/2025 | $293.22 | $299.27 | $289.96 | $297.28 | 354,000 |
| 11/17/2025 | $302.73 | $305.97 | $291.75 | $292.36 | 321,600 |
| 11/14/2025 | $299.56 | $304.18 | $297.47 | $302.57 | 254,026 |
| 11/13/2025 | $305.26 | $309.84 | $299.14 | $301.88 | 244,600 |
| 11/12/2025 | $307.88 | $310.38 | $304.98 | $307.26 | 297,619 |
| 11/11/2025 | $301.59 | $309.47 | $301.59 | $308.54 | 244,400 |
| 11/10/2025 | $299.60 | $304.17 | $294.43 | $299.77 | 301,600 |
| 11/7/2025 | $288.09 | $300.26 | $286.92 | $299.56 | 331,800 |
| 11/6/2025 | $288.69 | $291.75 | $287.61 | $288.07 | 303,100 |
| 11/5/2025 | $290.15 | $292.54 | $274.71 | $287.62 | 716,209 |
| 11/4/2025 | $299.54 | $300.83 | $294.12 | $299.04 | 532,932 |
| 11/3/2025 | $301.47 | $305.40 | $295.07 | $300.06 | 346,843 |
| 10/31/2025 | $302.82 | $307.56 | $298.00 | $305.09 | 353,532 |
| 10/30/2025 | $302.20 | $307.43 | $296.60 | $304.20 | 226,200 |
| 10/29/2025 | $309.79 | $313.14 | $302.70 | $303.45 | 484,200 |
| 10/28/2025 | $315.11 | $315.11 | $311.38 | $311.99 | 180,045 |
| 10/27/2025 | $319.88 | $319.88 | $315.33 | $315.71 | 145,781 |
| 10/24/2025 | $320.61 | $322.07 | $313.48 | $316.99 | 265,127 |
| 10/23/2025 | $314.68 | $320.00 | $312.77 | $316.39 | 513,200 |
| 10/22/2025 | $311.50 | $313.63 | $308.80 | $313.02 | 314,046 |
| 10/21/2025 | $305.45 | $313.12 | $304.24 | $310.18 | 190,312 |
| 10/20/2025 | $301.86 | $308.57 | $298.20 | $306.34 | 239,830 |