Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 296.75 | 300.81 | 296.51 | 300.81 | 300.81 | 38 |
| 2025-10-14 | 292.57 | 292.65 | 292.57 | 292.65 | 292.65 | 3 |
| 2025-10-10 | 287.26 | 290.36 | 283.92 | 283.92 | 283.92 | 3 |
| 2025-10-09 | 285.98 | 285.98 | 285.98 | 285.98 | 285.98 | 1 |
| 2025-10-08 | 286.03 | 287.45 | 283.39 | 286.88 | 286.88 | 190 |
| 2025-10-07 | 293.42 | 293.42 | 287.12 | 287.12 | 287.12 | 22 |
| 2025-10-06 | 293.92 | 293.92 | 293.92 | 293.92 | 293.92 | 1 |
| 2025-10-03 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | 14 |
| 2025-10-02 | 294.06 | 294.06 | 293.31 | 293.31 | 293.31 | 14 |
| 2025-10-01 | 296.69 | 297.75 | 294.13 | 297.75 | 297.75 | 22 |
| 2025-09-30 | 301.00 | 302.66 | 295.38 | 295.38 | 295.38 | 24 |
| 2025-09-26 | 303.60 | 303.60 | 301.63 | 301.85 | 301.85 | 7 |
| 2025-09-25 | 297.59 | 302.61 | 297.59 | 299.18 | 299.18 | 10 |
| 2025-09-24 | 310.76 | 310.76 | 304.01 | 304.33 | 304.33 | 17 |
| 2025-09-23 | 313.20 | 318.51 | 313.20 | 316.24 | 316.24 | 3 |
| 2025-09-22 | 316.34 | 316.34 | 314.44 | 314.44 | 314.44 | 2 |
| 2025-09-19 | 318.58 | 318.58 | 315.92 | 316.85 | 316.85 | 1 |
| 2025-09-17 | 317.26 | 320.49 | 316.37 | 318.72 | 318.72 | 9 |
| 2025-09-16 | 316.46 | 316.46 | 312.13 | 312.13 | 312.13 | 11 |
| 2025-09-15 | 311.56 | 316.21 | 311.56 | 314.25 | 314.25 | 6 |
| 2025-09-12 | 312.74 | 312.74 | 310.80 | 310.80 | 310.80 | 11 |
| 2025-09-11 | 309.48 | 316.47 | 309.24 | 316.47 | 316.47 | 9 |
| 2025-09-10 | 307.87 | 307.87 | 307.87 | 307.87 | 307.87 | 3 |
| 2025-09-09 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 1 |
| 2025-09-08 | 310.95 | 311.37 | 308.64 | 309.05 | 309.05 | 1 |
| 2025-09-05 | 310.38 | 310.38 | 308.39 | 308.39 | 308.39 | 14 |
| 2025-09-04 | 303.30 | 305.52 | 303.30 | 305.52 | 305.52 | 7 |
| 2025-09-03 | 302.63 | 302.63 | 297.97 | 300.22 | 300.22 | 81 |
| 2025-09-02 | 295.60 | 299.46 | 295.60 | 299.46 | 299.46 | 11 |
| 2025-08-28 | 308.42 | 308.42 | 308.42 | 308.42 | 308.42 | 11 |
| 2025-08-26 | 304.51 | 304.51 | 302.38 | 302.38 | 302.38 | 4 |
| 2025-08-22 | 296.08 | 306.32 | 296.08 | 306.32 | 306.32 | 11 |
| 2025-08-21 | 293.95 | 299.00 | 293.95 | 297.00 | 297.00 | 562 |
| 2025-08-20 | 298.01 | 298.86 | 296.55 | 296.55 | 296.55 | 15 |
| 2025-08-19 | 294.27 | 297.52 | 294.27 | 297.52 | 297.52 | 5 |
| 2025-08-18 | 294.15 | 294.85 | 294.15 | 294.85 | 294.85 | 5 |
| 2025-08-15 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 4 |
| 2025-08-14 | 292.38 | 293.52 | 292.00 | 293.52 | 293.52 | 6 |
| 2025-08-13 | 285.02 | 288.79 | 285.02 | 288.79 | 288.79 | 23 |
| 2025-08-11 | 279.04 | 279.04 | 278.47 | 278.47 | 278.47 | 5 |
| 2025-08-08 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | 1 |
| 2025-08-07 | 280.00 | 280.00 | 276.99 | 276.99 | 276.99 | 2 |
| 2025-08-06 | 268.12 | 270.77 | 268.12 | 270.77 | 270.77 | 353 |
| 2025-08-04 | 269.00 | 272.54 | 269.00 | 272.54 | 272.54 | 11 |
| 2025-08-01 | 266.90 | 271.98 | 263.64 | 263.64 | 263.64 | 26 |
| 2025-07-31 | 271.37 | 273.51 | 269.11 | 272.74 | 272.74 | 2 |
| 2025-07-30 | 268.11 | 275.70 | 268.11 | 273.16 | 273.16 | 13 |
| 2025-07-29 | 277.39 | 278.98 | 277.39 | 278.98 | 278.98 | 2 |
| 2025-07-28 | 267.09 | 267.09 | 267.09 | 267.09 | 267.09 | 551 |
| 2025-07-25 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | 2 |
| 2025-07-24 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | 2 |
| 2025-07-23 | 257.86 | 257.86 | 257.86 | 257.86 | 257.86 | 1 |
| 2025-07-21 | 256.04 | 257.79 | 252.38 | 257.79 | 257.79 | 1 |
| 2025-07-18 | 252.47 | 253.14 | 252.47 | 253.14 | 253.14 | 3 |
| 2025-07-16 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | 16 |
| 2025-07-15 | 258.89 | 258.89 | 249.22 | 249.22 | 249.22 | 1 |
| 2025-07-14 | 253.93 | 254.80 | 253.92 | 254.80 | 254.80 | 7 |
| 2025-07-11 | 255.21 | 256.37 | 255.21 | 256.37 | 256.37 | 8 |
| 2025-07-10 | 261.16 | 261.16 | 260.30 | 261.16 | 261.16 | 6 |
| 2025-07-09 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | 8 |
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.