Jones Lang LaSalle Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	326.37	329.29	320.43	322.71	322.71	13
2026-07-21	322.22	329.19	322.22	325.76	325.76	70
2026-07-20	337.61	337.61	322.54	324.33	324.33	4
2026-07-17	337.88	337.88	330.57	331.05	331.05	91
2026-07-16	328.88	334.91	322.55	332.99	332.99	5
2026-07-15	318.78	333.84	315.35	329.84	329.84	6
2026-07-14	323.10	325.57	320.20	321.72	321.72	3
2026-07-13	328.57	330.65	320.00	323.84	323.84	21
2026-07-10	336.49	336.49	324.37	324.37	324.37	6
2026-07-09	322.95	328.36	322.22	327.20	327.20	4
2026-07-08	328.86	332.54	322.01	325.14	325.14	44
2026-07-07	333.66	339.65	323.45	335.54	335.54	12
2026-07-06	325.18	333.70	318.46	329.69	329.69	206
2026-07-02	319.95	327.30	316.70	325.33	325.33	12
2026-07-01	304.94	323.40	304.94	323.18	323.18	302
2026-06-30	307.87	318.00	305.00	309.89	309.89	34
2026-06-29	311.09	319.07	307.67	310.22	310.22	27
2026-06-26	303.29	310.83	299.40	310.04	310.04	122
2026-06-25	308.00	308.81	295.67	300.89	300.89	28
2026-06-24	303.54	305.22	296.79	300.03	300.03	24
2026-06-23	290.28	301.24	290.28	299.03	299.03	7
2026-06-22	286.28	299.99	286.28	296.84	296.84	22
2026-06-18	308.63	308.63	293.68	295.93	295.93	9
2026-06-17	305.44	312.93	305.44	312.93	312.93	2
2026-06-16	302.16	306.23	295.01	303.32	303.32	189
2026-06-15	309.02	310.00	294.85	299.99	299.99	39
2026-06-12	301.34	309.37	292.22	302.05	302.05	11
2026-06-11	302.34	303.25	296.63	297.77	297.77	6
2026-06-10	305.43	309.67	299.60	299.60	299.60	136
2026-06-09	295.33	305.79	288.33	303.00	303.00	21
2026-06-08	301.40	301.40	290.10	296.76	296.76	22
2026-06-05	304.32	304.32	294.33	294.68	294.68	46
2026-06-04	288.32	300.00	288.31	297.86	297.86	22
2026-06-03	292.98	295.99	284.71	291.97	291.97	68
2026-06-02	278.00	299.06	278.00	299.06	299.06	681
2026-06-01	280.00	290.77	276.00	281.85	281.85	19
2026-05-29	280.00	292.88	279.61	285.29	285.29	18
2026-05-28	289.61	289.61	282.73	282.96	282.96	45
2026-05-27	294.74	296.90	288.67	289.45	289.45	5
2026-05-26	300.89	300.89	288.98	289.94	289.94	51
2026-05-22	295.50	299.93	286.87	290.41	290.41	46
2026-05-21	298.62	298.62	284.65	292.46	292.46	53
2026-05-20	290.93	296.74	286.33	289.90	289.90	11
2026-05-19	284.52	295.95	284.52	291.45	291.45	3
2026-05-18	292.16	294.89	287.50	292.43	292.43	33
2026-05-15	285.11	292.12	277.58	288.69	288.69	272
2026-05-14	314.33	314.44	298.18	298.18	298.18	87
2026-05-13	314.48	318.55	307.82	310.82	310.82	17
2026-05-12	324.50	324.50	316.12	316.30	316.30	31
2026-05-11	327.00	335.07	323.28	323.28	323.28	104
2026-05-08	331.59	335.00	328.51	333.28	333.28	620
2026-05-07	325.49	338.78	324.07	329.52	329.52	33
2026-05-06	325.98	325.98	322.67	324.03	324.03	2
2026-05-05	319.37	322.78	308.55	319.94	319.94	12
2026-05-01	323.94	323.94	316.76	316.76	316.76	17
2026-04-30	323.48	339.34	314.46	320.69	320.69	1,582
2026-04-29	339.38	341.75	333.69	341.75	341.75	1,205
2026-04-28	344.66	344.74	341.87	341.87	341.87	43
2026-04-27	327.62	342.61	327.62	342.61	342.61	31
2026-04-24	340.98	347.00	337.03	341.84	341.84	168

← NewerPage 2 of 14 · 838 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-14	0.4300 USD
2019-05-16	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.