Jones Lang LaSalle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	350.00	351.44	331.83	331.83	331.83	25
2026-04-22	344.04	352.55	344.04	348.31	348.31	5
2026-04-21	354.00	357.51	341.50	349.81	349.81	17
2026-04-20	345.00	352.06	338.29	352.06	352.06	36
2026-04-17	343.19	348.77	341.20	347.93	347.93	24
2026-04-16	340.00	340.66	331.64	334.42	334.42	6
2026-04-15	330.73	331.62	325.75	331.13	331.13	4
2026-04-14	330.00	331.84	323.13	329.97	329.97	34
2026-04-13	320.45	320.45	316.01	320.14	320.14	11
2026-04-10	323.34	323.34	314.78	314.81	314.81	4
2026-04-09	314.48	320.08	314.48	317.31	317.31	11
2026-04-08	312.46	326.23	312.46	321.47	321.47	205
2026-04-07	308.15	309.38	300.56	308.11	308.11	21
2026-04-02	304.98	307.96	304.98	306.47	306.47	3
2026-04-01	305.21	308.93	305.21	307.80	307.80	10
2026-03-31	297.52	308.57	297.52	302.41	302.41	11
2026-03-30	297.15	300.78	294.02	300.78	300.78	7
2026-03-27	295.44	299.15	295.04	296.46	296.46	11
2026-03-26	300.37	302.88	298.61	299.67	299.67	15
2026-03-25	301.99	301.99	295.90	298.79	298.79	55
2026-03-24	293.72	298.88	293.72	297.52	297.52	81
2026-03-23	304.07	307.99	300.36	303.79	303.79	1
2026-03-20	290.88	297.64	290.88	294.13	294.13	41
2026-03-19	304.23	304.23	298.40	299.35	299.35	26
2026-03-18	300.01	303.27	299.70	301.94	301.94	46
2026-03-17	305.74	309.70	303.92	303.92	303.92	81
2026-03-16	311.00	311.00	300.30	302.51	302.51	7
2026-03-13	293.00	306.51	293.00	299.14	299.14	23
2026-03-12	282.28	298.86	278.69	298.86	298.86	53
2026-03-11	295.00	295.00	286.14	287.89	287.89	12
2026-03-10	304.49	304.49	293.98	293.98	293.98	8
2026-03-09	297.74	297.74	287.97	290.89	290.89	37
2026-03-06	301.06	306.19	295.94	298.04	298.04	43
2026-03-05	310.08	313.13	309.51	310.07	310.07	14
2026-03-04	306.48	314.21	306.48	311.71	311.71	12
2026-03-03	310.67	314.69	303.01	314.69	314.69	84
2026-03-02	305.01	312.51	304.05	312.51	312.51	19
2026-02-27	317.94	321.50	310.34	313.50	313.50	10
2026-02-26	314.00	324.16	314.00	319.30	319.30	32
2026-02-25	317.92	317.92	304.43	314.05	314.05	3
2026-02-24	301.07	312.35	301.07	308.50	308.50	12
2026-02-23	309.30	318.77	304.54	304.54	304.54	36
2026-02-20	317.37	319.69	310.94	316.09	316.09	30
2026-02-19	321.11	321.11	306.67	313.30	313.30	23
2026-02-18	292.00	309.36	290.05	305.56	305.56	403
2026-02-17	300.00	300.00	283.00	284.31	284.31	226
2026-02-13	286.33	290.00	273.83	283.57	283.57	172
2026-02-12	312.12	312.12	259.67	270.49	270.49	163
2026-02-11	354.87	354.87	305.09	309.20	309.20	31
2026-02-10	350.00	356.80	345.44	352.62	352.62	1
2026-02-09	343.00	346.24	343.00	344.96	344.96	3
2026-02-06	339.99	343.36	330.01	341.65	341.65	4
2026-02-05	335.00	337.09	330.28	337.09	337.09	1,282
2026-02-04	328.00	334.87	321.84	329.21	329.21	8
2026-02-03	358.04	358.04	326.82	336.61	336.61	42
2026-02-02	356.90	359.77	350.70	357.41	357.41	3
2026-01-30	352.64	357.49	352.64	354.45	354.45	8
2026-01-29	355.06	364.76	353.17	353.17	353.17	7
2026-01-28	358.61	358.77	349.60	358.53	358.53	5
2026-01-27	359.10	359.10	355.75	356.73	356.73	20

← NewerPage 3 of 4 · 236 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.