Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 354.14 | 357.98 | 352.66 | 357.98 | 357.98 | 12 |
| 2026-01-23 | 364.82 | 364.82 | 352.21 | 354.88 | 354.88 | 3 |
| 2026-01-22 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 2 |
| 2026-01-21 | 351.83 | 351.83 | 351.83 | 351.83 | 351.83 | 1 |
| 2026-01-20 | 345.76 | 351.05 | 345.76 | 348.49 | 348.49 | 3 |
| 2026-01-16 | 352.03 | 353.93 | 352.03 | 353.93 | 353.93 | 5 |
| 2026-01-15 | 341.59 | 347.06 | 341.59 | 347.06 | 347.06 | 5 |
| 2026-01-14 | 341.83 | 341.83 | 337.03 | 337.03 | 337.03 | 100 |
| 2026-01-13 | 348.61 | 348.61 | 348.61 | 348.61 | 348.61 | 3 |
| 2026-01-12 | 345.38 | 350.00 | 345.38 | 348.99 | 348.99 | 3 |
| 2026-01-09 | 351.61 | 351.61 | 347.60 | 348.92 | 348.92 | 1 |
| 2026-01-08 | 353.98 | 353.98 | 352.59 | 352.59 | 352.59 | 3,755 |
| 2026-01-07 | 353.79 | 353.79 | 353.79 | 353.79 | 353.79 | 4 |
| 2026-01-06 | 347.18 | 347.96 | 347.18 | 347.93 | 347.93 | 213 |
| 2026-01-05 | 345.23 | 345.23 | 345.23 | 345.23 | 345.23 | 3 |
| 2026-01-02 | 336.76 | 336.76 | 336.76 | 336.76 | 336.76 | 2 |
| 2025-12-29 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 1 |
| 2025-12-23 | 335.77 | 339.48 | 335.77 | 339.48 | 339.48 | 2 |
| 2025-12-22 | 337.82 | 339.23 | 336.54 | 338.19 | 338.19 | 56 |
| 2025-12-19 | 335.09 | 336.87 | 335.09 | 336.87 | 336.87 | 14 |
| 2025-12-18 | 337.02 | 337.02 | 337.02 | 337.02 | 337.02 | 1 |
| 2025-12-17 | 334.64 | 339.16 | 334.64 | 336.70 | 336.70 | 15 |
| 2025-12-16 | 323.03 | 336.67 | 323.03 | 336.67 | 336.67 | 3 |
| 2025-12-15 | 334.41 | 337.58 | 327.55 | 327.55 | 327.55 | 25 |
| 2025-12-12 | 334.11 | 335.51 | 329.61 | 330.58 | 330.58 | 18 |
| 2025-12-11 | 332.18 | 336.51 | 332.18 | 336.20 | 336.20 | 43 |
| 2025-12-10 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 1 |
| 2025-12-09 | 317.52 | 325.14 | 317.52 | 325.14 | 325.14 | 102 |
| 2025-12-08 | 324.94 | 324.94 | 324.94 | 324.94 | 324.94 | 5 |
| 2025-12-05 | 329.71 | 329.71 | 326.41 | 328.12 | 328.12 | 12 |
| 2025-12-04 | 328.33 | 328.33 | 328.33 | 328.33 | 328.33 | 3 |
| 2025-12-03 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | 4 |
| 2025-12-02 | 329.96 | 329.96 | 320.00 | 324.71 | 324.71 | 4 |
| 2025-12-01 | 321.80 | 321.80 | 321.01 | 321.74 | 321.74 | 10 |
| 2025-11-28 | 326.46 | 327.46 | 325.83 | 326.00 | 326.00 | 118 |
| 2025-11-26 | 331.08 | 335.61 | 324.48 | 334.14 | 334.14 | 67 |
| 2025-11-25 | 318.47 | 329.73 | 318.47 | 329.49 | 329.49 | 100 |
| 2025-11-24 | 315.87 | 319.27 | 315.65 | 319.27 | 319.27 | 5 |
| 2025-11-21 | 308.38 | 309.32 | 307.13 | 309.32 | 309.32 | 4 |
| 2025-11-20 | 306.52 | 314.07 | 302.98 | 305.93 | 305.93 | 43 |
| 2025-11-19 | 300.28 | 303.65 | 300.28 | 302.90 | 302.90 | 1 |
| 2025-11-18 | 296.95 | 298.80 | 296.95 | 298.80 | 298.80 | 7 |
| 2025-11-14 | 298.01 | 298.46 | 298.01 | 298.46 | 298.46 | 11 |
| 2025-11-13 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | 1 |
| 2025-11-10 | 305.80 | 305.80 | 300.53 | 300.53 | 300.53 | 5 |
| 2025-11-07 | 290.04 | 296.91 | 290.04 | 296.91 | 296.91 | 10 |
| 2025-11-06 | 291.07 | 291.07 | 290.74 | 290.74 | 290.74 | 37 |
| 2025-11-05 | 285.53 | 295.00 | 279.16 | 288.03 | 288.03 | 19 |
| 2025-11-04 | 296.49 | 296.49 | 295.57 | 295.57 | 295.57 | 2 |
| 2025-11-03 | 305.90 | 305.90 | 298.24 | 300.07 | 300.07 | 15 |
| 2025-10-31 | 298.45 | 299.16 | 298.45 | 298.85 | 298.85 | 1 |
| 2025-10-30 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | 18 |
| 2025-10-29 | 312.48 | 312.48 | 312.48 | 312.48 | 312.48 | 4 |
| 2025-10-27 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | 3 |
| 2025-10-24 | 316.37 | 317.15 | 316.37 | 316.37 | 316.37 | 1 |
| 2025-10-23 | 318.05 | 318.05 | 313.39 | 316.87 | 316.87 | 4 |
← NewerPage 4 of 4 · 236 trading days
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.