Jones Lang LaSalle Stock Price History
NYSE: JLLReal EstateReal Estate ServicesUSD
299.87-3.27 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JLL price history at a glance
The price history for Jones Lang LaSalle (JLL) on this page begins on July 14, 1997, when the stock closed at $29.56; it most recently closed at $299.87 on October 5, 2026. The highest price in this record is $393.84, reached on August 17, 2026; the latest close is 23.9% below that peak. Across the 28 complete calendar years in the table, JLL finished higher in 18 and lower in 10. Its best year was 2009 (+97.7%) and its worst was 1999 (-59.7%).
Over roughly 29 years the share price changed +914.4%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, JLL has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $393.84
- Date of high
- Aug 17, 2026
- Low since 1997
- $9.19
- Date of low
- Dec 13, 1999
- 52-week high
- $393.84
- 52-week low
- $259.83
- Last close
- $299.87
JLL returns
1 week
-2.26%
1 month
-13.38%
3 months
-7.57%
6 months
-5.62%
Year to date
-10.88%
1 year
+4.15%
3 years
+129.08%
5 years
+18.23%
JLL price return, excluding dividends.
JLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 299.87 | -10.71% |
| 2025 | 335.84 | +32.25% |
| 2024 | 253.95 | +34.46% |
| 2023 | 188.87 | +18.51% |
| 2022 | 159.37 | -40.83% |
| 2021 | 269.34 | +81.53% |
| 2020 | 148.37 | -14.65% |
| 2019 | 173.84 | +36.46% |
| 2018 | 127.39 | -14.46% |
| 2017 | 148.93 | +47.40% |
| 2016 | 101.04 | -36.79% |
| 2015 | 159.86 | +5.62% |
| 2014 | 151.36 | +46.95% |
| 2013 | 103.00 | +18.53% |
| 2012 | 86.90 | +41.85% |
| 2011 | 61.26 | -27.00% |
| 2010 | 83.92 | +38.94% |
| 2009 | 60.40 | +97.71% |
| 2008 | 30.55 | -53.83% |
| 2007 | 66.17 | -28.21% |
| 2006 | 92.17 | +83.06% |
| 2005 | 50.35 | +34.59% |
| 2004 | 37.41 | +79.08% |
| 2003 | 20.89 | +36.63% |
| 2002 | 15.29 | -12.08% |
| 2001 | 17.39 | +25.33% |
| 2000 | 13.88 | +16.84% |
| 1999 | 11.88 | -59.66% |
| 1998 | 29.44 | -17.37% |
| 1997* | 35.63 | +20.51% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
JLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 301.71 | 302.66 | 296.76 | 299.87 | -1.08% | |
| 293.27 | 304.87 | 292.64 | 303.14 | +2.18% | |
| 299.00 | 301.32 | 286.51 | 296.66 | -2.29% | |
| 302.74 | 308.87 | 302.00 | 303.62 | +0.40% | |
| 307.00 | 307.69 | 299.83 | 302.41 | -1.43% | |
| 310.31 | 318.18 | 305.75 | 306.81 | -0.41% | |
| 303.36 | 308.95 | 299.78 | 308.07 | +0.83% | |
| 311.47 | 311.54 | 304.05 | 305.52 | -1.76% | |
| 313.45 | 316.39 | 308.18 | 311.00 | -0.99% | |
| 320.00 | 320.02 | 311.24 | 314.10 | -2.43% | |
| 324.94 | 327.03 | 321.62 | 321.91 | -0.77% | |
| 325.04 | 327.60 | 322.13 | 324.40 | +0.10% | |
| 331.31 | 333.57 | 323.15 | 324.06 | -3.37% | |
| 343.97 | 343.97 | 331.87 | 335.36 | -1.39% | |
| 339.35 | 342.00 | 338.34 | 340.07 | +1.10% | |
| 335.32 | 337.78 | 332.47 | 336.38 | -0.14% | |
| 345.98 | 346.61 | 336.37 | 336.84 | -0.98% | |
| 339.89 | 350.62 | 336.76 | 340.18 | -0.25% | |
| 341.14 | 343.23 | 339.33 | 341.04 | -0.73% | |
| 351.29 | 351.99 | 339.99 | 343.55 | -0.99% | |
| 345.86 | 350.95 | 344.60 | 346.97 | +1.41% | |
| 345.67 | 352.26 | 339.71 | 342.16 | -1.17% | |
| 356.98 | 357.23 | 345.30 | 346.20 | -1.68% | |
| 367.78 | 367.78 | 351.58 | 352.11 | -2.83% | |
| 357.96 | 364.50 | 355.52 | 362.36 | +0.02% | |
| 356.76 | 367.61 | 355.92 | 362.30 | +3.53% | |
| 363.86 | 363.86 | 347.22 | 349.93 | -1.34% | |
| 366.60 | 366.60 | 353.53 | 354.67 | -3.06% | |
| 374.23 | 375.76 | 365.64 | 365.87 | -3.21% | |
| 379.84 | 383.57 | 377.74 | 378.01 | -0.20% | |
| 383.13 | 386.49 | 378.59 | 378.75 | -1.90% | |
| 391.18 | 391.18 | 384.87 | 386.08 | -1.71% | |
| 385.58 | 393.11 | 382.53 | 392.79 | +1.44% | |
| 387.75 | 393.07 | 383.22 | 387.21 | -0.04% | |
| 391.80 | 391.80 | 383.12 | 387.37 | +0.80% | |
| 385.53 | 390.71 | 381.16 | 384.30 | -1.51% | |
| 375.16 | 393.84 | 375.16 | 390.21 | +5.17% | |
| 373.10 | 376.85 | 362.05 | 371.03 | +0.19% | |
| 372.75 | 373.11 | 368.47 | 370.31 | -1.25% | |
| 369.28 | 375.71 | 366.26 | 375.00 | +1.48% | |
| 364.00 | 369.70 | 361.78 | 369.52 | +1.87% | |
| 368.79 | 368.79 | 359.64 | 362.74 | -0.17% | |
| 356.31 | 364.74 | 356.31 | 363.36 | +1.68% | |
| 358.69 | 362.39 | 354.59 | 357.35 | -1.39% | |
| 364.05 | 371.95 | 361.00 | 362.38 | -0.36% | |
| 372.71 | 372.71 | 360.22 | 363.69 | -2.56% | |
| 368.93 | 373.29 | 363.91 | 373.24 | +1.46% | |
| 365.83 | 369.95 | 363.50 | 367.86 | +0.49% | |
| 357.13 | 367.37 | 357.13 | 366.06 | +3.11% | |
| 360.01 | 365.43 | 353.95 | 355.03 | -1.85% | |
| 350.00 | 363.89 | 347.78 | 361.72 | +6.39% | |
| 339.77 | 349.81 | 337.65 | 340.00 | -0.90% | |
| 337.43 | 344.16 | 335.59 | 343.08 | +2.98% | |
| 329.06 | 334.17 | 328.85 | 333.15 | +2.37% | |
| 322.60 | 329.55 | 322.16 | 325.45 | +1.90% | |
| 320.81 | 324.62 | 315.00 | 319.38 | -1.44% | |
| 326.30 | 329.29 | 320.00 | 324.04 | -0.12% | |
| 323.44 | 329.03 | 322.26 | 324.44 | -0.46% | |
| 329.52 | 330.39 | 323.52 | 325.94 | -1.43% | |
| 334.21 | 338.00 | 328.01 | 330.67 | -1.54% | |
| 324.71 | 336.64 | 324.71 | 335.85 | +2.42% | |
| 315.26 | 334.78 | 315.26 | 327.91 | +4.30% | |
| 319.06 | 325.64 | 314.39 | 314.39 | -2.35% | |
| 326.95 | 330.00 | 320.01 | 321.95 | -0.77% | |
| 328.67 | 330.40 | 322.84 | 324.44 | +0.08% | |
| 321.41 | 329.35 | 320.08 | 324.19 | +0.05% | |
| 327.49 | 328.76 | 321.16 | 324.03 | -2.57% | |
| 332.98 | 338.75 | 331.82 | 332.57 | +0.82% | |
| 328.63 | 330.52 | 323.42 | 329.86 | +0.73% | |
| 321.89 | 327.99 | 320.53 | 327.46 | +2.86% | |
| 311.16 | 323.64 | 308.92 | 318.35 | +2.71% | |
| 315.64 | 315.64 | 308.94 | 309.95 | -1.00% | |
| 312.59 | 316.17 | 307.37 | 313.08 | -0.63% | |
| 305.89 | 315.29 | 303.88 | 315.06 | +3.72% | |
| 301.34 | 307.40 | 299.57 | 303.76 | +1.33% | |
| 304.95 | 305.06 | 297.01 | 299.78 | +0.28% | |
| 295.43 | 300.90 | 294.41 | 298.94 | +1.39% | |
| 294.26 | 298.00 | 291.38 | 294.84 | -0.82% | |
| 304.43 | 307.48 | 292.29 | 297.29 | -0.34% | |
| 300.67 | 313.36 | 296.93 | 298.31 | -1.47% | |
| 301.01 | 305.08 | 299.58 | 302.75 | +1.51% | |
| 302.07 | 309.96 | 295.93 | 298.24 | -0.57% | |
| 299.69 | 304.41 | 296.97 | 299.95 | +0.69% | |
| 302.40 | 302.40 | 294.64 | 297.88 | -0.11% | |
| 305.57 | 306.04 | 297.67 | 298.22 | -2.42% | |
| 295.40 | 307.59 | 294.94 | 305.61 | +3.71% | |
| 295.02 | 299.70 | 293.04 | 294.69 | -0.34% | |
| 298.40 | 298.40 | 294.11 | 295.71 | -1.11% | |
| 294.91 | 299.13 | 292.89 | 299.02 | +3.38% | |
| 291.55 | 292.96 | 288.69 | 289.25 | -2.28% | |
| 282.16 | 301.73 | 279.79 | 295.99 | +3.91% | |
| 280.78 | 285.85 | 277.92 | 284.86 | +0.90% | |
| 285.68 | 287.02 | 280.72 | 282.31 | -1.18% | |
| 287.76 | 291.41 | 281.67 | 285.68 | -1.48% | |
| 290.32 | 297.54 | 286.82 | 289.98 | +0.16% | |
| 293.45 | 295.24 | 287.68 | 289.51 | -0.75% | |
| 296.63 | 296.63 | 286.49 | 291.69 | -0.43% | |
| 290.09 | 293.94 | 285.85 | 292.94 | -0.03% | |
| 287.68 | 293.25 | 282.54 | 293.03 | +2.27% | |
| 289.48 | 295.79 | 286.11 | 286.52 | -0.82% | |
| 290.31 | 296.57 | 286.89 | 288.90 | +0.23% | |
| 285.99 | 289.98 | 276.03 | 288.23 | -0.24% | |
| 310.81 | 313.74 | 288.36 | 288.91 | -7.00% | |
| 314.44 | 316.47 | 305.92 | 310.66 | -1.62% | |
| 322.50 | 324.14 | 315.73 | 315.78 | -2.20% | |
| 328.99 | 329.47 | 321.97 | 322.89 | -2.12% | |
| 331.59 | 334.54 | 327.87 | 329.87 | +0.55% | |
| 327.37 | 332.26 | 324.87 | 328.06 | +0.78% | |
| 322.66 | 330.95 | 322.66 | 325.52 | +2.32% | |
| 316.32 | 321.42 | 310.13 | 318.13 | +1.04% | |
| 314.83 | 322.39 | 312.97 | 314.85 | -0.12% | |
| 321.85 | 324.14 | 314.88 | 315.24 | -0.91% | |
| 328.51 | 333.97 | 312.00 | 318.13 | -6.06% | |
| 339.48 | 342.05 | 331.29 | 338.66 | -0.85% | |
| 344.30 | 347.10 | 340.41 | 341.55 | -0.09% | |
| 337.36 | 343.99 | 337.36 | 341.87 | +0.98% | |
| 339.90 | 343.09 | 336.90 | 338.56 | +0.28% | |
| 353.62 | 355.17 | 331.21 | 337.63 | -3.86% | |
| 350.25 | 353.72 | 344.83 | 351.18 | +1.62% | |
| 353.00 | 359.28 | 345.24 | 345.59 | -2.23% | |
| 345.82 | 353.70 | 345.82 | 353.47 | +2.03% | |
| 342.39 | 349.49 | 337.16 | 346.43 | +3.64% | |
| 333.70 | 337.40 | 332.09 | 334.27 | +0.62% | |
| 329.13 | 334.91 | 328.64 | 332.21 | +1.37% | |
| 325.01 | 330.84 | 324.70 | 327.71 | +0.98% | |
| 315.17 | 325.76 | 315.17 | 324.54 | +2.14% | |
| 319.39 | 321.98 | 314.04 | 317.74 | -0.71% | |
| 315.94 | 321.67 | 312.28 | 320.00 | +0.46% | |
| 320.00 | 325.00 | 318.40 | 318.53 | +3.35% | |
| 304.93 | 310.38 | 302.80 | 308.20 | +0.46% | |
| 305.93 | 308.87 | 304.80 | 306.78 | +0.24% | |
| 300.84 | 314.05 | 300.08 | 306.05 | +0.10% | |
| 304.93 | 309.05 | 303.28 | 305.75 | +0.47% | |
| 304.20 | 309.61 | 296.43 | 304.32 | +2.46% | |
| 297.32 | 300.74 | 294.12 | 297.00 | +1.39% | |
| 296.96 | 297.84 | 291.70 | 292.93 | -2.50% | |
| 297.13 | 305.11 | 296.32 | 300.44 | +0.08% | |
| 300.56 | 304.69 | 292.40 | 300.19 | +1.33% | |
| 293.72 | 299.49 | 290.89 | 296.25 | -1.12% | |
| 303.24 | 308.68 | 299.03 | 299.60 | +1.97% | |
| 298.63 | 300.49 | 291.66 | 293.80 | -2.10% | |
| 300.66 | 305.75 | 297.43 | 300.10 | -1.25% | |
| 299.86 | 306.09 | 298.47 | 303.90 | +0.30% | |
| 305.72 | 310.37 | 302.35 | 303.00 | +0.81% | |
| 306.93 | 307.70 | 299.63 | 300.57 | +0.43% | |
| 302.26 | 305.45 | 296.35 | 299.29 | +1.73% | |
| 282.32 | 299.79 | 281.60 | 294.19 | +1.61% | |
| 292.84 | 295.09 | 284.87 | 289.52 | -2.04% | |
| 300.50 | 304.49 | 291.74 | 295.56 | -2.01% | |
| 293.46 | 302.78 | 286.45 | 301.62 | +0.80% | |
| 301.83 | 303.77 | 294.77 | 299.24 | -3.27% | |
| 307.12 | 315.10 | 305.60 | 309.36 | -0.52% | |
| 310.13 | 313.97 | 308.72 | 310.97 | +0.38% | |
| 306.50 | 315.24 | 301.80 | 309.79 | -1.23% | |
| 305.01 | 316.39 | 301.60 | 313.64 | -0.61% | |
| 314.76 | 319.79 | 309.64 | 315.55 | -2.22% | |
| 319.32 | 325.00 | 318.38 | 322.73 | +1.94% | |
| 313.25 | 316.77 | 304.27 | 316.59 | +1.81% | |
| 303.37 | 311.49 | 303.37 | 310.97 | +2.17% | |
| 313.99 | 317.80 | 302.31 | 304.36 | -3.07% | |
| 314.80 | 320.19 | 311.30 | 314.00 | +0.10% | |
| 311.00 | 315.83 | 306.73 | 313.69 | -0.23% | |
| 296.06 | 314.99 | 284.16 | 314.42 | +9.62% | |
| 288.84 | 291.00 | 283.02 | 286.83 | -0.80% | |
| 284.99 | 289.76 | 271.65 | 289.15 | +3.21% | |
| 306.08 | 308.78 | 259.83 | 280.16 | -7.57% | |
| 342.05 | 346.59 | 300.91 | 303.11 | -12.46% | |
| 349.14 | 352.03 | 346.04 | 346.24 | -0.07% | |
| 342.84 | 348.14 | 341.60 | 346.48 | +1.09% | |
| 338.99 | 345.98 | 333.59 | 342.76 | +2.33% | |
| 335.00 | 341.16 | 331.19 | 334.94 | +0.30% | |
| 321.81 | 334.41 | 321.81 | 333.95 | +0.94% | |
| 353.50 | 355.05 | 328.75 | 330.83 | -6.53% | |
| 357.00 | 360.77 | 353.69 | 353.93 | -1.11% | |
| 354.47 | 360.09 | 351.17 | 357.91 | -0.21% | |
| 359.40 | 363.06 | 352.10 | 358.66 | +0.64% | |
| 356.99 | 362.90 | 353.85 | 356.37 | +0.10% | |
| 356.59 | 360.11 | 353.71 | 356.03 | -0.33% | |
| 355.11 | 357.98 | 351.18 | 357.21 | +0.88% | |
| 354.00 | 356.94 | 347.88 | 354.09 | -0.64% | |
| 357.15 | 360.46 | 354.80 | 356.36 | +0.50% | |
| 349.33 | 357.30 | 346.65 | 354.58 | +2.96% | |
| 347.87 | 352.88 | 342.17 | 344.40 | -3.15% | |
| 352.97 | 357.44 | 351.60 | 355.61 | +0.45% | |
| 343.05 | 355.18 | 339.04 | 354.01 | +4.19% | |
| 344.14 | 346.16 | 335.65 | 339.78 | -1.70% | |
| 349.12 | 351.06 | 343.93 | 345.67 | -1.36% | |
| 348.29 | 352.70 | 343.17 | 350.43 | +0.11% | |
| 348.36 | 353.01 | 347.16 | 350.05 | +1.09% | |
| 352.59 | 355.09 | 342.60 | 346.28 | -1.83% | |
| 351.89 | 356.57 | 349.84 | 352.72 | +0.62% | |
| 347.85 | 351.96 | 342.57 | 350.54 | +0.40% | |
| 341.59 | 349.69 | 332.93 | 349.16 | +3.97% | |
| 336.43 | 337.50 | 333.13 | 335.84 | -0.19% | |
| 338.90 | 339.78 | 335.28 | 336.47 | -0.78% | |
| 340.08 | 341.85 | 337.99 | 339.13 | -0.57% | |
| 346.90 | 347.81 | 340.61 | 341.07 | -1.70% | |
| 347.43 | 347.43 | 344.79 | 346.96 | +0.01% | |
| 344.68 | 347.52 | 342.28 | 346.91 | +1.41% | |
| 340.41 | 342.77 | 337.17 | 342.09 | +0.48% | |
| 336.15 | 340.73 | 335.02 | 340.47 | +1.13% | |
| 333.41 | 338.38 | 331.33 | 336.65 | +0.73% | |
| 336.25 | 337.85 | 330.62 | 334.20 | +0.20% | |
| 332.27 | 339.48 | 331.35 | 333.52 | -0.06% | |
| 329.62 | 337.64 | 326.77 | 333.73 | +1.44% | |
| 337.58 | 338.52 | 326.69 | 328.99 | -1.69% | |
| 340.14 | 340.14 | 329.68 | 334.65 | -0.89% | |
| 332.18 | 338.89 | 327.92 | 337.64 | +1.90% | |
| 325.86 | 332.52 | 325.55 | 331.36 | +1.91% | |
| 319.00 | 328.08 | 316.43 | 325.16 | +1.62% | |
| 326.07 | 327.28 | 318.77 | 319.97 | -2.34% | |
| 325.20 | 331.36 | 325.04 | 327.64 | +0.04% | |
| 328.75 | 331.35 | 325.12 | 327.52 | -0.63% | |
| 326.69 | 332.02 | 322.83 | 329.60 | +1.65% | |
| 325.92 | 328.82 | 319.74 | 324.26 | +0.13% | |
| 321.80 | 327.37 | 320.45 | 323.85 | -0.56% | |
| 327.47 | 332.07 | 324.42 | 325.69 | -1.32% | |
| 329.98 | 335.83 | 326.54 | 330.03 | -0.21% | |
| 319.66 | 331.74 | 317.96 | 330.72 | +3.85% | |
| 314.60 | 320.52 | 314.16 | 318.45 | +1.14% | |
| 305.82 | 316.12 | 305.82 | 314.87 | +4.38% | |
| 307.06 | 315.52 | 301.55 | 301.66 | -0.53% | |
| 297.85 | 304.56 | 293.96 | 303.26 | +2.01% | |
| 293.22 | 299.27 | 289.96 | 297.28 | +1.68% | |
| 302.73 | 305.97 | 291.75 | 292.36 | -3.37% | |
| 299.56 | 304.18 | 297.47 | 302.57 | +0.23% | |
| 305.26 | 309.84 | 299.14 | 301.88 | -1.75% | |
| 307.88 | 310.38 | 304.98 | 307.26 | -0.41% | |
| 301.59 | 309.47 | 301.59 | 308.54 | +2.93% | |
| 299.60 | 304.17 | 294.43 | 299.77 | +0.07% | |
| 288.09 | 300.26 | 286.92 | 299.56 | +3.99% | |
| 288.69 | 291.75 | 287.61 | 288.07 | +0.16% | |
| 290.15 | 292.54 | 274.71 | 287.62 | -3.82% | |
| 299.54 | 300.84 | 294.12 | 299.04 | -0.34% | |
| 301.47 | 305.40 | 295.07 | 300.06 | -1.65% | |
| 302.82 | 307.56 | 298.00 | 305.09 | +0.29% | |
| 302.20 | 307.43 | 296.60 | 304.20 | +0.25% | |
| 309.79 | 313.14 | 302.70 | 303.45 | -2.74% | |
| 315.11 | 315.11 | 311.38 | 311.99 | -1.18% | |
| 319.88 | 319.88 | 315.33 | 315.71 | -0.40% | |
| 320.61 | 322.07 | 313.48 | 316.99 | +0.19% | |
| 314.68 | 320.00 | 312.77 | 316.39 | +1.08% | |
| 311.50 | 313.63 | 308.80 | 313.02 | +0.92% | |
| 305.45 | 313.12 | 304.24 | 310.18 | +1.25% | |
| 301.86 | 308.57 | 298.20 | 306.34 | +1.93% | |
| 295.90 | 300.69 | 294.21 | 300.55 | +0.76% | |
| 306.60 | 306.60 | 296.67 | 298.28 | -1.91% | |
| 296.44 | 304.59 | 296.00 | 304.09 | +3.18% | |
| 288.65 | 296.19 | 288.65 | 294.73 | +1.45% | |
| 286.40 | 291.56 | 283.14 | 290.51 | +2.57% | |
| 290.54 | 296.61 | 282.07 | 283.23 | -1.63% | |
| 284.73 | 289.29 | 282.68 | 287.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JLL chart for longer ranges.