Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 258.60 | 259.50 | 256.68 | 256.68 | 256.68 | 3 |
| 2025-07-07 | 258.91 | 258.91 | 258.53 | 258.53 | 258.53 | 4 |
| 2025-07-03 | 260.38 | 261.67 | 260.38 | 261.67 | 261.67 | 2 |
| 2025-07-01 | 255.72 | 260.42 | 255.72 | 259.71 | 259.71 | 15 |
| 2025-06-30 | 259.16 | 259.16 | 259.16 | 259.16 | 259.16 | 3 |
| 2025-06-27 | 253.83 | 259.87 | 253.83 | 259.21 | 259.21 | 54 |
| 2025-06-26 | 245.71 | 250.71 | 245.71 | 250.71 | 250.71 | 5 |
| 2025-06-25 | 246.06 | 249.82 | 246.06 | 249.82 | 249.82 | 2 |
| 2025-06-24 | 249.85 | 251.13 | 249.01 | 251.13 | 251.13 | 10 |
| 2025-06-23 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 2 |
| 2025-06-18 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | 146 |
| 2025-06-16 | 238.39 | 241.49 | 238.03 | 241.49 | 241.49 | 7 |
| 2025-06-13 | 240.26 | 240.26 | 237.63 | 238.40 | 238.40 | 26 |
| 2025-06-11 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 20 |
| 2025-06-10 | 231.99 | 235.87 | 231.99 | 235.87 | 235.87 | 4 |
| 2025-06-06 | 230.43 | 230.43 | 230.43 | 230.43 | 230.43 | 2 |
| 2025-06-04 | 225.55 | 227.22 | 224.90 | 227.22 | 227.22 | 54 |
| 2025-06-03 | 222.39 | 224.04 | 222.39 | 224.02 | 224.02 | 26 |
| 2025-06-02 | 220.29 | 220.83 | 218.14 | 220.36 | 220.36 | 84 |
| 2025-05-30 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 2 |
| 2025-05-28 | 222.26 | 222.26 | 221.56 | 221.56 | 221.56 | 90 |
| 2025-05-27 | 217.32 | 222.71 | 217.05 | 222.71 | 222.71 | 37 |
| 2025-05-22 | 216.38 | 216.38 | 214.17 | 214.19 | 214.19 | 6 |
| 2025-05-21 | 226.24 | 226.24 | 216.93 | 218.14 | 218.14 | 10 |
| 2025-05-20 | 228.73 | 228.73 | 228.73 | 228.73 | 228.73 | 6 |
| 2025-05-19 | 231.58 | 233.10 | 229.62 | 230.76 | 230.76 | 95 |
| 2025-05-16 | 234.30 | 236.37 | 234.30 | 236.37 | 236.37 | 5 |
| 2025-05-15 | 236.86 | 240.65 | 233.82 | 234.07 | 234.07 | 26 |
| 2025-05-14 | 238.54 | 240.84 | 238.32 | 238.32 | 238.32 | 24 |
| 2025-05-12 | 240.69 | 244.49 | 236.83 | 237.96 | 237.96 | 8 |
| 2025-05-08 | 226.32 | 232.82 | 224.58 | 227.75 | 227.75 | 27 |
| 2025-05-07 | 226.00 | 228.86 | 225.36 | 228.86 | 228.86 | 27 |
| 2025-05-06 | 230.82 | 231.51 | 229.45 | 229.45 | 229.45 | 15 |
| 2025-05-02 | 233.23 | 235.78 | 233.23 | 235.78 | 235.78 | 13 |
| 2025-05-01 | 231.32 | 231.35 | 231.18 | 231.18 | 231.18 | 231 |
| 2025-04-30 | 224.37 | 224.81 | 224.37 | 224.81 | 224.81 | 1 |
| 2025-04-29 | 225.11 | 227.91 | 225.11 | 227.91 | 227.91 | 16 |
| 2025-04-28 | 223.00 | 227.90 | 223.00 | 225.42 | 225.42 | 18 |
| 2025-04-24 | 224.93 | 224.93 | 224.93 | 224.93 | 224.93 | 1 |
| 2025-04-22 | 211.54 | 211.54 | 209.94 | 211.09 | 211.09 | 6 |
| 2025-04-17 | 212.00 | 212.00 | 209.66 | 211.43 | 211.43 | 6 |
| 2025-04-16 | 216.68 | 216.68 | 208.81 | 208.81 | 208.81 | 24 |
| 2025-04-15 | 216.15 | 216.34 | 216.15 | 216.34 | 216.34 | 31 |
| 2025-04-14 | 217.70 | 217.70 | 212.72 | 214.55 | 214.55 | 3 |
| 2025-04-11 | 209.85 | 209.85 | 206.34 | 206.34 | 206.34 | 3 |
| 2025-04-10 | 220.08 | 220.08 | 211.55 | 211.55 | 211.55 | 2 |
| 2025-04-09 | 203.38 | 220.31 | 203.38 | 220.31 | 220.31 | 7 |
| 2025-04-08 | 222.59 | 222.59 | 218.38 | 218.85 | 218.85 | 39 |
| 2025-04-07 | 208.73 | 208.73 | 206.77 | 206.77 | 206.77 | 24 |
| 2025-04-04 | 223.40 | 223.40 | 215.23 | 220.87 | 220.87 | 52 |
| 2025-04-03 | 238.96 | 238.96 | 232.61 | 238.22 | 238.22 | 27 |
| 2025-04-02 | 249.29 | 249.29 | 249.29 | 249.29 | 249.29 | 2 |
| 2025-04-01 | 245.09 | 245.09 | 245.01 | 245.01 | 245.01 | 9 |
| 2025-03-31 | 247.73 | 247.73 | 245.22 | 246.36 | 246.36 | 3 |
| 2025-03-28 | 246.70 | 246.70 | 244.72 | 244.72 | 244.72 | 3 |
| 2025-03-27 | 251.45 | 251.45 | 250.82 | 250.82 | 250.82 | 2 |
| 2025-03-24 | 253.38 | 261.43 | 253.38 | 259.26 | 259.26 | 12 |
| 2025-03-21 | 251.57 | 251.57 | 251.57 | 251.57 | 251.57 | 9 |
| 2025-03-20 | 252.04 | 252.04 | 252.04 | 252.04 | 252.04 | 2 |
| 2025-03-19 | 251.86 | 254.97 | 251.02 | 254.97 | 254.97 | 3 |
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.