Financial News

Jones Lang LaSalle Incorporated Common Stock (NY:JLL)

304.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 296.44 304.59 296.00 304.09 402,575 +9.36(+3.18%)
Oct 14, 2025 288.65 296.19 288.65 294.73 319,274 +4.22(+1.45%)
Oct 13, 2025 286.40 291.56 283.13 290.51 372,069 +7.28(+2.57%)
Oct 10, 2025 290.54 296.61 282.07 283.23 305,009 -4.68(-1.63%)
Oct 09, 2025 284.73 289.29 282.68 287.91 320,150 +4.19(+1.48%)
Oct 08, 2025 286.79 286.97 281.40 283.72 280,938 -2.57(-0.90%)
Oct 07, 2025 290.11 292.93 285.73 286.29 278,461 -4.77(-1.64%)
Oct 06, 2025 294.77 296.07 287.02 291.06 220,433 -4.11(-1.39%)
Oct 03, 2025 293.54 296.49 292.35 295.17 198,097 +1.81(+0.62%)
Oct 02, 2025 295.36 297.06 291.45 293.36 253,897 -3.96(-1.33%)
Oct 01, 2025 298.12 300.13 293.60 297.32 218,017 -0.96(-0.32%)
Sep 30, 2025 300.74 301.00 294.75 298.28 260,710 -2.10(-0.70%)
Sep 29, 2025 303.30 304.42 299.17 300.38 247,744 -1.12(-0.37%)
Sep 26, 2025 302.40 304.75 299.50 301.50 359,545 +0.77(+0.26%)
Sep 25, 2025 300.35 302.70 298.61 300.73 281,187 -2.83(-0.93%)
Sep 24, 2025 312.17 312.17 302.18 303.56 610,114 -9.67(-3.09%)
Sep 23, 2025 314.88 317.60 312.79 313.23 191,629 -0.45(-0.14%)
Sep 22, 2025 316.34 317.39 311.96 313.68 330,446 -4.80(-1.51%)
Sep 19, 2025 321.33 321.33 315.93 318.48 913,534 -1.18(-0.37%)
Sep 18, 2025 316.88 321.30 316.88 319.66 298,866 +2.68(+0.85%)
Sep 17, 2025 313.34 322.37 313.34 316.98 478,194 +5.14(+1.65%)
Sep 16, 2025 314.12 315.08 309.27 311.84 443,057 -1.91(-0.61%)
Sep 15, 2025 313.18 315.77 311.80 313.75 399,899 +1.38(+0.44%)
Sep 12, 2025 313.13 314.68 311.06 312.37 523,811 -2.04(-0.65%)
Sep 11, 2025 309.48 316.79 307.55 314.41 464,773 +7.29(+2.37%)
Sep 10, 2025 307.87 310.83 306.50 307.12 475,537 +0.18(+0.06%)
Sep 09, 2025 311.19 311.30 306.27 306.94 381,303 -5.05(-1.62%)
Sep 08, 2025 307.93 313.91 305.81 311.99 374,438 +0.50(+0.16%)
Sep 05, 2025 311.57 315.14 307.71 311.49 337,902 +3.81(+1.24%)
Sep 04, 2025 303.20 307.93 302.05 307.68 298,072 +7.02(+2.33%)
Sep 03, 2025 300.26 302.24 297.04 300.66 294,918 -0.73(-0.24%)
Sep 02, 2025 295.46 301.40 295.17 301.39 386,349 -4.18(-1.37%)
Aug 29, 2025 306.67 306.82 302.75 305.57 325,454 +0.91(+0.30%)
Aug 28, 2025 308.42 308.42 301.07 304.66 303,937 -1.19(-0.39%)
Aug 27, 2025 304.98 308.32 303.29 305.85 365,364 +0.37(+0.12%)
Aug 26, 2025 304.14 308.61 301.70 305.48 440,973 +0.98(+0.32%)
Aug 25, 2025 300.98 305.58 300.90 304.50 408,082 +1.31(+0.43%)
Aug 22, 2025 295.33 306.22 292.81 303.19 479,194 +10.29(+3.51%)
Aug 21, 2025 295.41 298.55 292.53 292.90 331,287 -4.38(-1.47%)
Aug 20, 2025 298.66 298.84 295.40 297.28 438,558 -1.97(-0.66%)
Aug 19, 2025 294.42 299.29 293.14 299.25 649,297 +6.33(+2.16%)
Aug 18, 2025 294.05 295.66 290.41 292.92 594,292 -1.18(-0.40%)
Aug 15, 2025 294.67 298.39 292.26 294.10 377,426 +0.47(+0.16%)
Aug 14, 2025 292.38 296.01 288.79 293.63 744,050 -3.29(-1.11%)
Aug 13, 2025 285.00 297.15 284.15 296.92 598,859 +13.04(+4.59%)
Aug 12, 2025 277.76 284.19 274.79 283.88 571,906 +8.09(+2.93%)
Aug 11, 2025 277.49 283.50 275.79 275.79 563,730 -2.42(-0.87%)
Aug 08, 2025 275.56 279.39 274.25 278.21 364,406 +3.89(+1.42%)
Aug 07, 2025 277.77 279.54 273.39 274.32 465,334 -0.92(-0.33%)
Aug 06, 2025 269.00 276.91 264.61 275.24 824,779 +2.22(+0.81%)
Aug 05, 2025 272.00 273.48 267.27 273.02 435,869 +2.59(+0.96%)
Aug 04, 2025 268.59 272.42 267.58 270.43 303,805 +5.08(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback