MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JLL — Jones Lang LaSalle, Inc.
NYSEJones Lang LaSalle, Inc.
$302.41
-4.40(-1.43%)
- O
- 307.00
- H
- 307.69
- L
- 299.83
- V
- 593.83K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$302.41
Period Return+38.02%
Period High$393.84
Period Low$211.86
Avg Daily Volume413.9K
Total Trading Days365
JLL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $307.00 | $307.69 | $299.83 | $302.41 | $-4.40 | -1.43% | 593,830 | $303.19 | $299.83 $307.69 |
| Oct 2, 2026 | $310.31 | $318.18 | $305.75 | $306.81 | $-1.26 | -0.41% | 509,556 | $310.09 | $305.75 $318.18 |
| Oct 1, 2026 | $303.36 | $308.95 | $299.78 | $308.07 | +$2.55 | +0.83% | 800,879 | $305.83 | $299.78 $308.95 |
| Sep 30, 2026 | $311.47 | $311.54 | $304.05 | $305.52 | $-5.48 | -1.76% | 561,947 | $306.13 | $304.05 $311.54 |
| Sep 29, 2026 | $313.45 | $316.39 | $308.18 | $311.00 | $-3.10 | -0.99% | 571,481 | $310.86 | $308.18 $316.39 |
| Sep 28, 2026 | $320.00 | $320.02 | $311.24 | $314.10 | $-7.81 | -2.43% | 443,697 | $314.13 | $311.24 $320.02 |
| Sep 25, 2026 | $324.94 | $327.03 | $321.62 | $321.91 | $-2.49 | -0.77% | 367,010 | $323.71 | $321.62 $327.03 |
| Sep 24, 2026 | $325.04 | $327.60 | $322.13 | $324.40 | +$0.34 | +0.10% | 324,042 | $324.87 | $322.13 $327.60 |
| Sep 23, 2026 | $331.31 | $333.57 | $323.15 | $324.06 | $-11.30 | -3.37% | 403,458 | $326.21 | $323.15 $333.57 |
| Sep 22, 2026 | $343.97 | $343.97 | $331.87 | $335.36 | $-4.71 | -1.39% | 322,924 | $334.92 | $331.87 $343.97 |
| Sep 21, 2026 | $339.35 | $342.00 | $338.34 | $340.07 | +$3.69 | +1.10% | 326,890 | $340.04 | $338.34 $342.00 |
| Sep 18, 2026 | $335.32 | $337.78 | $332.47 | $336.38 | $-0.46 | -0.14% | 631,400 | $335.64 | $332.47 $337.78 |
| Sep 17, 2026 | $345.98 | $346.61 | $336.37 | $336.84 | $-3.34 | -0.98% | 238,994 | $338.92 | $336.37 $346.61 |
| Sep 16, 2026 | $339.89 | $350.62 | $336.76 | $340.18 | $-0.86 | -0.25% | 402,198 | $342.71 | $336.76 $350.62 |
| Sep 15, 2026 | $341.14 | $343.23 | $339.33 | $341.04 | $-2.51 | -0.73% | 262,844 | $340.78 | $339.33 $343.23 |
| Sep 14, 2026 | $351.29 | $351.99 | $339.99 | $343.55 | $-3.42 | -0.99% | 435,866 | $343.62 | $339.99 $351.99 |
| Sep 11, 2026 | $345.86 | $350.95 | $344.60 | $346.97 | +$4.81 | +1.41% | 279,097 | $347.37 | $344.60 $350.95 |
| Sep 10, 2026 | $345.67 | $352.26 | $339.71 | $342.16 | $-4.04 | -1.17% | 273,536 | $342.55 | $339.71 $352.26 |
| Sep 9, 2026 | $356.98 | $357.23 | $345.30 | $346.20 | $-5.91 | -1.68% | 288,966 | $347.50 | $345.30 $357.23 |
| Sep 8, 2026 | $367.78 | $367.78 | $351.58 | $352.11 | $-10.25 | -2.83% | 216,478 | $354.32 | $351.58 $367.78 |
| Sep 4, 2026 | $357.96 | $364.50 | $355.52 | $362.36 | +$0.06 | +0.02% | 240,860 | $361.46 | $355.52 $364.50 |
| Sep 3, 2026 | $356.76 | $367.61 | $355.92 | $362.30 | +$12.37 | +3.53% | 304,565 | $363.25 | $355.92 $367.61 |
| Sep 2, 2026 | $363.86 | $363.86 | $347.22 | $349.93 | $-4.74 | -1.34% | 302,945 | $351.46 | $347.22 $363.86 |
| Sep 1, 2026 | $366.60 | $366.60 | $353.53 | $354.67 | $-11.20 | -3.06% | 355,721 | $356.43 | $353.53 $366.60 |
| Aug 31, 2026 | $374.23 | $375.76 | $365.64 | $365.87 | $-12.14 | -3.21% | 570,327 | $367.79 | $365.64 $375.76 |
| Aug 28, 2026 | $379.84 | $383.57 | $377.74 | $378.01 | $-0.74 | -0.20% | 250,987 | $379.87 | $377.74 $383.57 |
| Aug 27, 2026 | $383.13 | $386.49 | $378.59 | $378.75 | $-7.33 | -1.90% | 216,591 | $381.09 | $378.59 $386.49 |
| Aug 26, 2026 | $391.18 | $391.18 | $384.87 | $386.08 | $-6.71 | -1.71% | 329,073 | $386.70 | $384.87 $391.18 |
| Aug 25, 2026 | $385.58 | $393.11 | $382.53 | $392.79 | +$5.58 | +1.44% | 243,562 | $389.72 | $382.53 $393.11 |
| Aug 24, 2026 | $387.75 | $393.07 | $383.22 | $387.21 | $-0.16 | -0.04% | 225,248 | $387.56 | $383.22 $393.07 |