Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 250.35 | 250.78 | 248.44 | 249.25 | 249.25 | 1,929 |
| 2025-03-17 | 249.63 | 254.76 | 249.63 | 252.68 | 252.68 | 8 |
| 2025-03-14 | 246.98 | 246.98 | 244.09 | 246.98 | 246.98 | 7 |
| 2025-03-13 | 240.72 | 240.72 | 238.02 | 238.02 | 238.02 | 2 |
| 2025-03-12 | 252.09 | 252.90 | 251.44 | 252.84 | 252.84 | 1,029 |
| 2025-03-11 | 240.00 | 248.18 | 238.58 | 248.18 | 248.18 | 27 |
| 2025-03-10 | 246.99 | 249.79 | 242.95 | 243.42 | 243.42 | 2 |
| 2025-03-07 | 251.74 | 251.74 | 244.27 | 244.27 | 244.27 | 31 |
| 2025-03-06 | 265.17 | 265.17 | 265.17 | 265.17 | 265.17 | 16 |
| 2025-03-05 | 262.62 | 264.60 | 262.62 | 263.34 | 263.34 | 17 |
| 2025-03-04 | 265.97 | 265.97 | 257.55 | 257.55 | 257.55 | 34 |
| 2025-03-03 | 272.27 | 274.45 | 269.61 | 274.45 | 274.45 | 10 |
| 2025-02-28 | 268.84 | 270.73 | 268.84 | 270.73 | 270.73 | 3 |
| 2025-02-27 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | 1 |
| 2025-02-26 | 266.70 | 272.39 | 266.70 | 272.39 | 272.39 | 7 |
| 2025-02-25 | 267.78 | 267.78 | 262.86 | 262.86 | 262.86 | 3 |
| 2025-02-24 | 263.72 | 264.00 | 263.72 | 264.00 | 264.00 | 26 |
| 2025-02-21 | 269.74 | 269.74 | 260.98 | 260.98 | 260.98 | 42 |
| 2025-02-20 | 276.39 | 278.89 | 272.08 | 272.63 | 272.63 | 60 |
| 2025-02-19 | 281.18 | 281.18 | 273.65 | 275.73 | 275.73 | 8 |
| 2025-02-18 | 282.46 | 284.94 | 282.08 | 284.13 | 284.13 | 181 |
| 2025-02-14 | 281.90 | 283.92 | 281.90 | 283.21 | 283.21 | 259 |
| 2025-02-13 | 272.38 | 275.00 | 272.38 | 275.00 | 275.00 | 200 |
| 2025-02-12 | 268.94 | 275.68 | 268.94 | 275.68 | 275.68 | 20 |
| 2025-02-11 | 278.73 | 278.73 | 276.02 | 277.79 | 277.79 | 51 |
| 2025-02-10 | 278.97 | 280.38 | 278.97 | 280.38 | 280.38 | 8 |
| 2025-02-06 | 285.94 | 286.96 | 281.94 | 281.94 | 281.94 | 31 |
| 2025-02-05 | 285.25 | 286.25 | 284.04 | 284.05 | 284.05 | 298 |
| 2025-02-04 | 278.47 | 278.47 | 278.47 | 278.47 | 278.47 | 17 |
| 2025-02-03 | 277.46 | 278.65 | 272.66 | 278.65 | 278.65 | 18 |
| 2025-01-31 | 284.96 | 285.68 | 284.10 | 284.10 | 284.10 | 11 |
| 2025-01-30 | 284.40 | 285.28 | 281.91 | 285.25 | 285.25 | 5 |
| 2025-01-29 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | 1 |
| 2025-01-27 | 279.66 | 281.31 | 279.66 | 281.31 | 281.31 | 85 |
| 2025-01-24 | 272.00 | 277.15 | 267.88 | 276.47 | 276.47 | 212 |
| 2025-01-23 | 266.21 | 274.27 | 266.21 | 274.27 | 274.27 | 100 |
| 2025-01-22 | 270.54 | 271.12 | 269.51 | 269.96 | 269.96 | 116 |
| 2025-01-21 | 263.61 | 267.81 | 263.61 | 266.64 | 266.64 | 600 |
| 2025-01-17 | 263.26 | 263.26 | 263.26 | 263.26 | 263.26 | 11 |
| 2025-01-15 | 252.49 | 258.74 | 252.49 | 258.74 | 258.74 | 43 |
| 2025-01-13 | 234.92 | 234.92 | 234.86 | 234.86 | 234.86 | 3 |
| 2025-01-10 | 243.25 | 243.25 | 227.85 | 235.75 | 235.75 | 10 |
| 2025-01-08 | 246.44 | 246.44 | 245.44 | 245.44 | 245.44 | 30 |
| 2025-01-07 | 258.07 | 258.07 | 251.59 | 251.59 | 251.59 | 10 |
| 2025-01-06 | 257.86 | 259.70 | 257.86 | 259.70 | 259.70 | 22 |
| 2025-01-03 | 252.10 | 253.62 | 250.59 | 253.62 | 253.62 | 103 |
| 2025-01-02 | 254.45 | 254.45 | 249.86 | 249.86 | 249.86 | 43 |
| 2024-12-30 | 249.95 | 249.95 | 248.58 | 249.34 | 249.34 | 34 |
| 2024-12-27 | 256.69 | 256.69 | 256.04 | 256.04 | 256.04 | 1 |
| 2024-12-23 | 253.75 | 253.75 | 248.00 | 248.00 | 248.00 | 200 |
| 2024-12-19 | 257.34 | 257.34 | 248.75 | 248.75 | 248.75 | 37 |
| 2024-12-18 | 270.84 | 270.84 | 267.48 | 267.48 | 267.48 | 3 |
| 2024-12-17 | 274.44 | 274.44 | 269.20 | 269.56 | 269.56 | 333 |
| 2024-12-16 | 273.82 | 273.93 | 273.82 | 273.82 | 273.82 | 8 |
| 2024-12-13 | 274.74 | 274.74 | 268.26 | 270.75 | 270.75 | 37 |
| 2024-12-12 | 271.32 | 278.72 | 271.32 | 277.54 | 277.54 | 49 |
| 2024-12-11 | 275.06 | 276.57 | 273.80 | 276.02 | 276.02 | 417 |
| 2024-12-10 | 275.67 | 275.67 | 273.37 | 275.67 | 275.67 | 165 |
| 2024-12-09 | 276.91 | 279.51 | 273.53 | 273.53 | 273.53 | 2 |
| 2024-12-06 | 278.60 | 281.91 | 278.13 | 280.72 | 280.72 | 199 |
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.