Jones Lang LaSalle, Inc.
JLL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of JLL by members of U.S. Congress
JLL Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
JLL Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
JLL Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in JLL holdings by institutional investors
Quarterly net insider trading by JLL's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$10,000 Oct 20, 2015 Issue: Defense
-
$20,000 Jul 20, 2015 Issue: Defense
-
$20,000 Jul 20, 2015 Issue: Real Estate/Land Use/Conservation
-
$20,000 Apr 20, 2015 Issue: Defense
-
$60,000 Apr 17, 2015 Issue: Real Estate/Land Use/Conservation
-
$30,000 Jan 20, 2015 Issue: Real Estate/Land Use/Conservation
-
$30,000 Oct 20, 2014 Issue: Real Estate/Land Use/Conservation
-
$30,000 Jul 16, 2014 Issue: Real Estate/Land Use/Conservation
-
$30,000 Apr 18, 2014 Issue: Real Estate/Land Use/Conservation
-
$50,000 Jan 20, 2014 Issue: Real Estate/Land Use/Conservation
-
$40,000 Oct 21, 2013 Issue: Real Estate/Land Use/Conservation
-
$50,000 Jul 22, 2013 Issue: Real Estate/Land Use/Conservation
-
$40,000 Apr 22, 2013 Issue: Real Estate/Land Use/Conservation
-
$40,000 Jan 20, 2013 Issue: Real Estate/Land Use/Conservation
-
$30,000 Oct 22, 2012 Issue: Real Estate/Land Use/Conservation
-
$30,000 Jul 19, 2012 Issue: Real Estate/Land Use/Conservation
-
$40,000 Apr 20, 2012 Issue: Real Estate/Land Use/Conservation
-
$50,000 Jan 20, 2012 Issue: Real Estate/Land Use/Conservation
-
$40,000 Oct 19, 2011 Issue: Real Estate/Land Use/Conservation
-
$50,000 Jul 19, 2011 Issue: Real Estate/Land Use/Conservation
-
$50,000 Apr 19, 2011 Issue: Real Estate/Land Use/Conservation
-
$30,000 Jan 20, 2011 Issue: Real Estate/Land Use/Conservation
-
$30,000 Oct 19, 2010 Issue: Real Estate/Land Use/Conservation
-
$20,000 Jul 19, 2010 Issue: Real Estate/Land Use/Conservation
-
$40,000 Apr 20, 2010 Issue: Real Estate/Land Use/Conservation
-
$20,000 Jan 19, 2010 Issue: Real Estate/Land Use/Conservation
-
$40,000 Oct 20, 2009 Issue: Real Estate/Land Use/Conservation
-
$140,000 Jul 27, 2009 Issue: Real Estate/Land Use/Conservation
-
$140,000 Jul 20, 2009 Issue: Real Estate/Land Use/Conservation
-
$50,000 Jan 21, 2009 Issue: Real Estate/Land Use/Conservation
-
$30,000 Oct 20, 2008 Issue: Real Estate/Land Use/Conservation
-
$30,000 Jul 19, 2008 Issue: Real Estate/Land Use/Conservation
-
$40,000 Apr 18, 2008 Issue: Real Estate/Land Use/Conservation
-
$100,000 Feb 14, 2008 Issue: Real Estate/Land Use/Conservation
-
$160,000 Aug 13, 2007 Issue: Real Estate/Land Use/Conservation
-
$160,000 Feb 13, 2007 Issue: Real Estate/Land Use/Conservation
-
$160,000 Aug 11, 2006 Issue: Real Estate/Land Use/Conservation
-
$160,000 Feb 13, 2006 Issue: Real Estate/Land Use/Conservation
-
$160,000 Aug 15, 2005 Issue: Real Estate/Land Use/Conservation
-
$160,000 Feb 14, 2005 Issue: Real Estate/Land Use/Conservation
-
$160,000 Aug 12, 2004 Issue: Real Estate/Land Use/Conservation
-
$60,000 Aug 13, 2003 Issue: Real Estate/Land Use/Conservation
Former government officials who have lobbied for JLL
JLL Estimated quarterly lobbying spending
JLL Revenue by Segment or Geography
By Segment
By Geography
JLL Income Statement
JLL Balance Sheet
JLL Cash Flow
U.S. Patents
New JLL patent grants
-
Patent Title: Methods for providing real-time interactive management of mobile assets in an environment and devices thereof Jul. 21, 2026
-
Patent Title: Methods for generating a hierarchical graphical user interface of a marketing tool Jul. 21, 2026
-
Patent Title: Methods for providing artificial intelligence based waste management and devices thereof Apr. 21, 2026
-
Patent Title: Methods for managing a digital ecosystem for real estate property data and devices thereof Feb. 24, 2026
-
Patent Title: Methods for facilitating access and customizable interaction with data via a customized graphical user interface and devices thereof Dec. 30, 2025
-
Patent Title: Methods for intelligently generating a search result based on a significance of influence of one or more factors on a dominant feature and devices thereof Aug. 12, 2025
-
Patent Title: Machine learning methods for commercial lease benchmarking and devices thereof Apr. 08, 2025
-
Patent Title: Methods for managing workspace reservations based on user location mapping and devices thereof Mar. 25, 2025
-
Patent Title: Methods for hybrid virtual workplace integration and devices thereof Nov. 19, 2024
-
Patent Title: Real estate fit and budgeting tool and method Aug. 15, 2023
-
Patent Title: Methods for making an energized parts guard system Apr. 25, 2023
-
Patent Title: Real estate fit and budgeting tool and method Apr. 04, 2023
-
Patent Title: Energized parts guard Jul. 07, 2020
-
Patent Title: Energized parts guard Aug. 21, 2018
-
Patent Title: Energized parts guard Feb. 13, 2018
-
Patent Title: Computing system and method for visualizing integrated real estate data Feb. 13, 2018
-
Patent Title: Energized parts guard Dec. 27, 2016
Government Contracts
Federal grants, loans, and purchases
- $10,210 2026-09-18 00:00:00 Agency: General Services Administration
- $6,426 2026-09-18 00:00:00 Agency: General Services Administration
- $2,700 2026-09-18 00:00:00 Agency: General Services Administration
- $19,442 2026-09-18 00:00:00 Agency: General Services Administration
- $2,873 2026-09-18 00:00:00 Agency: General Services Administration
- $11,676 2026-09-17 00:00:00 Agency: General Services Administration
- $27,884 2026-09-17 00:00:00 Agency: General Services Administration
- $1,618 2026-09-17 00:00:00 Agency: General Services Administration
- $3,084 2026-09-16 00:00:00 Agency: General Services Administration
- $24,776 2026-09-16 00:00:00 Agency: General Services Administration
- $21,729 2026-09-16 00:00:00 Agency: General Services Administration
- $15,000 2026-09-15 00:00:00 Agency: General Services Administration
- $5,327 2026-09-15 00:00:00 Agency: General Services Administration
- $42,790 2026-09-14 00:00:00 Agency: Department of State
- $9,325 2026-09-14 00:00:00 Agency: General Services Administration
- $42,624 2026-09-14 00:00:00 Agency: General Services Administration
- $25,000 2026-09-14 00:00:00 Agency: General Services Administration
- $5,238 2026-09-14 00:00:00 Agency: Department of Homeland Security
- $49,717 2026-09-14 00:00:00 Agency: General Services Administration
- $5,500 2026-09-11 00:00:00 Agency: Department of State
- $4,785 2026-09-11 00:00:00 Agency: General Services Administration
- $42,271 2026-09-10 00:00:00 Agency: General Services Administration
- $42,803 2026-09-10 00:00:00 Agency: Department of Commerce
- $3,101 2026-09-10 00:00:00 Agency: Department of State
- $9,787 2026-09-09 00:00:00 Agency: General Services Administration
- $20,929 2026-09-09 00:00:00 Agency: General Services Administration
- $17,740 2026-09-09 00:00:00 Agency: General Services Administration
- $43,172 2026-09-09 00:00:00 Agency: General Services Administration
- $6,242 2026-09-09 00:00:00 Agency: General Services Administration
- $9,535 2026-09-09 00:00:00 Agency: General Services Administration
- $9,845 2026-09-08 00:00:00 Agency: Department of State
- $12,333 2026-09-08 00:00:00 Agency: Department of the Treasury
- $2,699 2026-09-08 00:00:00 Agency: General Services Administration
- $43,327 2026-09-04 00:00:00 Agency: General Services Administration
- $12,251 2026-09-03 00:00:00 Agency: General Services Administration
- $15,033 2026-09-03 00:00:00 Agency: General Services Administration
- $10,824 2026-09-03 00:00:00 Agency: General Services Administration
- $39,080 2026-09-02 00:00:00 Agency: Social Security Administration
- $66,927 2026-09-02 00:00:00 Agency: General Services Administration
- $14,067 2026-09-02 00:00:00 Agency: General Services Administration
- $8,754 2026-09-02 00:00:00 Agency: General Services Administration
- $10,480 2026-09-01 00:00:00 Agency: Department of the Treasury
- $47,369 2026-09-01 00:00:00 Agency: Department of Justice
- $3,317 2026-09-01 00:00:00 Agency: General Services Administration
- $5,415 2026-09-01 00:00:00 Agency: General Services Administration
- $19,247 2026-09-01 00:00:00 Agency: General Services Administration
- $6,386 2026-08-31 00:00:00 Agency: Department of the Treasury
- $36,501 2026-08-31 00:00:00 Agency: Department of State
- $49,628 2026-08-28 00:00:00 Agency: General Services Administration
- $9,243 2026-08-28 00:00:00 Agency: General Services Administration
Government Contracts
Estimated quarterly amount awarded to JLL from public contracts
JLL News
Recent insights relating to JLL
CNBC Recommendations
Recent picks made for JLL stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in JLL
JLL Analyst Ratings
JLL Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
JLL Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $JLL stock a Buy, Sell, or Hold?
- What is the price target for $JLL stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
JLL Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $JLL stock?
- Who owns the most shares of $JLL stock?
- What funds own $JLL stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
JLL Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view JLL Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About JLL
Jones Lang LaSalle is a global commercial real estate services and investment management company that helps clients buy, build, occupy, manage, and invest in property across office, industrial, retail, multifamily, hotel, and data center assets. For over 200 years, clients have trusted JLL, a Fortune 500 company, tracing its roots to firms including LaSalle Partners (founded in Chicago in 1968) and the centuries-old London firm Jones Lang Wootton, which merged in 1999 to form the modern JLL. Today, the firm is a leading global commercial real estate services and investment management company with operations in over 80 countries and a global workforce of more than 113,000, as of early 2026.
- Address Chicago, IL
- Market Cap 14.9 billion
- Employees 113,200
- Industrial Classification Real Estate Agents & Managers (For Others)
Jones Lang LaSalle, Inc. (JLL) Historical Stock Prices
Jones Lang LaSalle, Inc. (JLL) closed at $324.40 on September 24, 2026. Over the past year its adjusted close ranged from $280.16 to $392.79. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month-17.41%
- 3 months+6.79%
- Year to date-3.59%
- 1 year+6.87%
- 3 years+126.39%
- 5 years+30.03%
- Max+228.52%
See every congressional and insider trade on the JLL price chart
Quiver Premium charts JLL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 325.04 | 327.60 | 322.12 | 324.40 | 324.40 | 324,042 |
| Sep 23, 2026 | 331.31 | 333.56 | 323.15 | 324.06 | 324.06 | 403,458 |
| Sep 22, 2026 | 343.97 | 343.97 | 331.87 | 335.36 | 335.36 | 322,924 |
| Sep 21, 2026 | 339.35 | 342.00 | 338.34 | 340.07 | 340.07 | 326,889 |
| Sep 18, 2026 | 335.32 | 337.77 | 332.47 | 336.38 | 336.38 | 631,399 |
| Sep 17, 2026 | 345.98 | 346.61 | 336.37 | 336.84 | 336.84 | 238,996 |
| Sep 16, 2026 | 339.89 | 350.62 | 336.76 | 340.18 | 340.18 | 402,197 |
| Sep 15, 2026 | 341.14 | 343.23 | 339.33 | 341.04 | 341.04 | 262,855 |
| Sep 14, 2026 | 351.29 | 351.99 | 339.99 | 343.55 | 343.55 | 435,871 |
| Sep 11, 2026 | 345.86 | 350.95 | 344.60 | 346.97 | 346.97 | 279,096 |
| Sep 10, 2026 | 345.67 | 352.26 | 339.71 | 342.16 | 342.16 | 273,535 |
| Sep 9, 2026 | 356.98 | 357.23 | 345.30 | 346.20 | 346.20 | 288,966 |
| Sep 8, 2026 | 367.78 | 367.78 | 351.57 | 352.11 | 352.11 | 216,478 |
| Sep 4, 2026 | 357.96 | 364.50 | 355.52 | 362.36 | 362.36 | 240,859 |
| Sep 3, 2026 | 356.76 | 367.61 | 355.92 | 362.30 | 362.30 | 304,565 |
| Sep 2, 2026 | 363.86 | 363.86 | 347.21 | 349.93 | 349.93 | 302,959 |
| Sep 1, 2026 | 366.60 | 366.60 | 353.53 | 354.67 | 354.67 | 355,721 |
| Aug 31, 2026 | 374.23 | 375.76 | 365.64 | 365.87 | 365.87 | 570,317 |
| Aug 28, 2026 | 379.84 | 383.57 | 377.74 | 378.01 | 378.01 | 250,986 |
| Aug 27, 2026 | 383.13 | 386.49 | 378.59 | 378.75 | 378.75 | 216,591 |
| Aug 26, 2026 | 391.18 | 391.18 | 384.87 | 386.08 | 386.08 | 329,073 |
| Aug 25, 2026 | 385.58 | 393.11 | 382.53 | 392.79 | 392.79 | 243,561 |
| Aug 24, 2026 | 387.75 | 393.07 | 383.22 | 387.21 | 387.21 | 225,248 |
| Aug 21, 2026 | 391.80 | 391.80 | 383.12 | 387.37 | 387.37 | 257,375 |
| Aug 20, 2026 | 385.53 | 390.71 | 381.16 | 384.30 | 384.30 | 302,045 |
| Aug 19, 2026 | 375.16 | 393.84 | 375.16 | 390.21 | 390.21 | 429,229 |
| Aug 18, 2026 | 373.10 | 376.85 | 362.05 | 371.03 | 371.03 | 398,755 |
| Aug 17, 2026 | 372.75 | 373.11 | 368.47 | 370.31 | 370.31 | 341,837 |
| Aug 14, 2026 | 369.28 | 375.71 | 366.26 | 375.00 | 375.00 | 339,804 |
| Aug 13, 2026 | 364.00 | 369.70 | 361.77 | 369.52 | 369.52 | 247,822 |
| Aug 12, 2026 | 368.79 | 368.79 | 359.64 | 362.74 | 362.74 | 282,951 |
| Aug 11, 2026 | 356.31 | 364.74 | 356.31 | 363.36 | 363.36 | 215,133 |
| Aug 10, 2026 | 358.69 | 362.39 | 354.59 | 357.35 | 357.35 | 215,492 |
| Aug 7, 2026 | 364.05 | 371.94 | 361.00 | 362.38 | 362.38 | 324,236 |
| Aug 6, 2026 | 372.71 | 372.71 | 360.22 | 363.69 | 363.69 | 236,529 |
| Aug 5, 2026 | 368.93 | 373.29 | 363.91 | 373.24 | 373.24 | 281,427 |
| Aug 4, 2026 | 365.83 | 369.95 | 363.50 | 367.86 | 367.86 | 324,235 |
| Aug 3, 2026 | 357.13 | 367.37 | 357.13 | 366.06 | 366.06 | 417,382 |
| Jul 31, 2026 | 360.01 | 365.43 | 353.94 | 355.03 | 355.03 | 410,028 |
| Jul 30, 2026 | 350.00 | 363.89 | 347.77 | 361.72 | 361.72 | 727,719 |
| Jul 29, 2026 | 339.77 | 349.81 | 337.64 | 340.00 | 340.00 | 675,603 |
| Jul 28, 2026 | 337.43 | 344.16 | 335.58 | 343.08 | 343.08 | 454,059 |
| Jul 27, 2026 | 329.06 | 334.17 | 328.85 | 333.15 | 333.15 | 281,815 |
| Jul 24, 2026 | 322.60 | 329.55 | 322.16 | 325.45 | 325.45 | 263,150 |
| Jul 23, 2026 | 320.81 | 324.62 | 315.00 | 319.38 | 319.38 | 281,546 |
| Jul 22, 2026 | 326.30 | 329.29 | 320.00 | 324.04 | 324.04 | 339,354 |
| Jul 21, 2026 | 323.44 | 329.03 | 322.26 | 324.44 | 324.44 | 436,290 |
| Jul 20, 2026 | 329.52 | 330.38 | 323.52 | 325.94 | 325.94 | 420,954 |
| Jul 17, 2026 | 334.21 | 338.00 | 328.01 | 330.67 | 330.67 | 418,492 |
| Jul 16, 2026 | 324.71 | 336.64 | 324.71 | 335.85 | 335.85 | 308,355 |
| Jul 15, 2026 | 315.26 | 334.78 | 315.26 | 327.91 | 327.91 | 530,237 |
| Jul 14, 2026 | 319.06 | 325.64 | 314.39 | 314.39 | 314.39 | 446,817 |
| Jul 13, 2026 | 326.95 | 330.00 | 320.01 | 321.95 | 321.95 | 319,264 |
| Jul 10, 2026 | 328.67 | 330.40 | 322.83 | 324.44 | 324.44 | 189,185 |
| Jul 9, 2026 | 321.41 | 329.35 | 320.08 | 324.19 | 324.19 | 378,817 |
| Jul 8, 2026 | 327.49 | 328.75 | 321.16 | 324.03 | 324.03 | 364,972 |
| Jul 7, 2026 | 332.98 | 338.75 | 331.82 | 332.57 | 332.57 | 381,725 |
| Jul 6, 2026 | 328.63 | 330.51 | 323.42 | 329.86 | 329.86 | 295,582 |
| Jul 2, 2026 | 321.89 | 327.99 | 320.53 | 327.46 | 327.46 | 404,857 |
| Jul 1, 2026 | 311.16 | 323.64 | 308.92 | 318.35 | 318.35 | 392,788 |
| Jun 30, 2026 | 315.64 | 315.64 | 308.94 | 309.95 | 309.95 | 364,016 |
| Jun 29, 2026 | 312.59 | 316.17 | 307.37 | 313.08 | 313.08 | 472,908 |
| Jun 26, 2026 | 305.89 | 315.29 | 303.88 | 315.06 | 315.06 | 941,933 |
| Jun 25, 2026 | 301.34 | 307.40 | 299.57 | 303.76 | 303.76 | 318,090 |
| Jun 24, 2026 | 304.95 | 305.06 | 297.01 | 299.78 | 299.78 | 250,149 |
| Jun 23, 2026 | 295.43 | 300.89 | 294.41 | 298.94 | 298.94 | 273,029 |
| Jun 22, 2026 | 294.26 | 298.00 | 291.38 | 294.84 | 294.84 | 293,317 |
| Jun 18, 2026 | 304.43 | 307.48 | 292.29 | 297.29 | 297.29 | 788,369 |
| Jun 17, 2026 | 300.67 | 313.36 | 296.93 | 298.31 | 298.31 | 622,340 |
| Jun 16, 2026 | 301.01 | 305.07 | 299.58 | 302.75 | 302.75 | 331,268 |
| Jun 15, 2026 | 302.07 | 309.96 | 295.93 | 298.24 | 298.24 | 322,538 |
| Jun 12, 2026 | 299.69 | 304.40 | 296.97 | 299.95 | 299.95 | 247,342 |
| Jun 11, 2026 | 302.40 | 302.40 | 294.64 | 297.88 | 297.88 | 245,943 |
| Jun 10, 2026 | 305.57 | 306.04 | 297.67 | 298.22 | 298.22 | 252,530 |
| Jun 9, 2026 | 295.40 | 307.58 | 294.94 | 305.61 | 305.61 | 440,662 |
| Jun 8, 2026 | 295.02 | 299.70 | 293.04 | 294.69 | 294.69 | 251,603 |
| Jun 5, 2026 | 298.40 | 298.40 | 294.11 | 295.71 | 295.71 | 296,876 |
| Jun 4, 2026 | 294.91 | 299.13 | 292.89 | 299.02 | 299.02 | 317,626 |
| Jun 3, 2026 | 291.55 | 292.96 | 288.69 | 289.25 | 289.25 | 320,748 |
| Jun 2, 2026 | 282.16 | 301.73 | 279.79 | 295.99 | 295.99 | 627,249 |
| Jun 1, 2026 | 280.78 | 285.85 | 277.92 | 284.86 | 284.86 | 500,438 |
| May 29, 2026 | 285.68 | 287.01 | 280.72 | 282.31 | 282.31 | 566,842 |
| May 28, 2026 | 287.76 | 291.40 | 281.67 | 285.68 | 285.68 | 409,442 |
| May 27, 2026 | 290.32 | 297.54 | 286.81 | 289.98 | 289.98 | 363,012 |
| May 26, 2026 | 293.45 | 295.24 | 287.68 | 289.51 | 289.51 | 362,085 |
| May 22, 2026 | 296.62 | 296.62 | 286.49 | 291.69 | 291.69 | 235,827 |
| May 21, 2026 | 290.09 | 293.94 | 285.85 | 292.94 | 292.94 | 409,852 |
| May 20, 2026 | 287.68 | 293.25 | 282.54 | 293.03 | 293.03 | 289,079 |
| May 19, 2026 | 289.48 | 295.79 | 286.11 | 286.52 | 286.52 | 428,264 |
| May 18, 2026 | 290.31 | 296.57 | 286.89 | 288.90 | 288.90 | 317,425 |
| May 15, 2026 | 285.99 | 289.98 | 276.03 | 288.23 | 288.23 | 711,973 |
| May 14, 2026 | 310.81 | 313.74 | 288.36 | 288.91 | 288.91 | 460,747 |
| May 13, 2026 | 314.44 | 316.47 | 305.92 | 310.66 | 310.66 | 321,607 |
| May 12, 2026 | 322.50 | 324.14 | 315.73 | 315.78 | 315.78 | 252,708 |
| May 11, 2026 | 328.99 | 329.47 | 321.97 | 322.89 | 322.89 | 203,526 |
| May 8, 2026 | 331.59 | 334.54 | 327.87 | 329.87 | 329.87 | 274,135 |
| May 7, 2026 | 327.37 | 332.26 | 324.87 | 328.06 | 328.06 | 387,201 |
| May 6, 2026 | 322.66 | 330.95 | 322.66 | 325.52 | 325.52 | 358,958 |
| May 5, 2026 | 316.32 | 321.42 | 310.13 | 318.13 | 318.13 | 352,578 |
| May 4, 2026 | 314.83 | 322.39 | 312.97 | 314.85 | 314.85 | 442,703 |
| May 1, 2026 | 321.85 | 324.14 | 314.88 | 315.24 | 315.24 | 445,994 |
| Apr 30, 2026 | 328.51 | 333.96 | 312.00 | 318.13 | 318.13 | 877,334 |
| Apr 29, 2026 | 339.48 | 342.05 | 331.29 | 338.66 | 338.66 | 702,918 |
| Apr 28, 2026 | 344.30 | 347.10 | 340.41 | 341.55 | 341.55 | 353,878 |
| Apr 27, 2026 | 337.36 | 343.99 | 337.36 | 341.87 | 341.87 | 292,452 |
| Apr 24, 2026 | 339.90 | 343.08 | 336.90 | 338.56 | 338.56 | 291,276 |
| Apr 23, 2026 | 353.62 | 355.17 | 331.20 | 337.63 | 337.63 | 742,340 |
| Apr 22, 2026 | 350.25 | 353.71 | 344.83 | 351.18 | 351.18 | 387,493 |
| Apr 21, 2026 | 353.00 | 359.28 | 345.24 | 345.59 | 345.59 | 578,995 |
| Apr 20, 2026 | 345.82 | 353.69 | 345.82 | 353.47 | 353.47 | 454,156 |
| Apr 17, 2026 | 342.39 | 349.49 | 337.16 | 346.43 | 346.43 | 390,884 |
| Apr 16, 2026 | 333.70 | 337.40 | 332.09 | 334.27 | 334.27 | 285,805 |
| Apr 15, 2026 | 329.13 | 334.90 | 328.64 | 332.21 | 332.21 | 416,388 |
| Apr 14, 2026 | 325.01 | 330.84 | 324.70 | 327.71 | 327.71 | 277,305 |
| Apr 13, 2026 | 315.17 | 325.76 | 315.17 | 324.54 | 324.54 | 368,593 |
| Apr 10, 2026 | 319.39 | 321.98 | 314.04 | 317.74 | 317.74 | 317,695 |
| Apr 9, 2026 | 315.94 | 321.67 | 312.28 | 320.00 | 320.00 | 374,616 |
| Apr 8, 2026 | 320.00 | 325.00 | 318.40 | 318.53 | 318.53 | 492,359 |
| Apr 7, 2026 | 304.93 | 310.38 | 302.80 | 308.20 | 308.20 | 330,666 |
| Apr 6, 2026 | 305.93 | 308.87 | 304.80 | 306.78 | 306.78 | 268,884 |
| Apr 2, 2026 | 300.84 | 314.05 | 300.08 | 306.05 | 306.05 | 396,234 |
| Apr 1, 2026 | 304.93 | 309.05 | 303.28 | 305.75 | 305.75 | 417,085 |
| Mar 31, 2026 | 304.20 | 309.61 | 296.43 | 304.32 | 304.32 | 359,295 |
| Mar 30, 2026 | 297.32 | 300.74 | 294.12 | 297.00 | 297.00 | 444,392 |
| Mar 27, 2026 | 296.96 | 297.84 | 291.70 | 292.93 | 292.93 | 403,408 |
| Mar 26, 2026 | 297.13 | 305.11 | 296.32 | 300.44 | 300.44 | 370,948 |
| Mar 25, 2026 | 300.56 | 304.69 | 292.40 | 300.19 | 300.19 | 405,545 |
| Mar 24, 2026 | 293.72 | 299.49 | 290.89 | 296.25 | 296.25 | 489,738 |
| Mar 23, 2026 | 303.24 | 308.68 | 299.03 | 299.60 | 299.60 | 456,977 |
| Mar 20, 2026 | 298.63 | 300.49 | 291.66 | 293.80 | 293.80 | 642,058 |
| Mar 19, 2026 | 300.66 | 305.75 | 297.43 | 300.10 | 300.10 | 513,258 |
| Mar 18, 2026 | 299.86 | 306.08 | 298.47 | 303.90 | 303.90 | 556,900 |
| Mar 17, 2026 | 305.72 | 310.37 | 302.35 | 303.00 | 303.00 | 464,227 |
| Mar 16, 2026 | 306.93 | 307.70 | 299.62 | 300.57 | 300.57 | 530,182 |
| Mar 13, 2026 | 302.26 | 305.45 | 296.35 | 299.29 | 299.29 | 486,454 |
| Mar 12, 2026 | 282.32 | 299.79 | 281.60 | 294.19 | 294.19 | 847,909 |
| Mar 11, 2026 | 292.84 | 295.09 | 284.87 | 289.52 | 289.52 | 543,925 |
| Mar 10, 2026 | 300.50 | 304.49 | 291.74 | 295.56 | 295.56 | 361,016 |
| Mar 9, 2026 | 293.46 | 302.78 | 286.45 | 301.62 | 301.62 | 448,471 |
| Mar 6, 2026 | 301.83 | 303.77 | 294.76 | 299.24 | 299.24 | 366,837 |
| Mar 5, 2026 | 307.12 | 315.10 | 305.60 | 309.36 | 309.36 | 291,893 |
| Mar 4, 2026 | 310.13 | 313.97 | 308.72 | 310.97 | 310.97 | 329,308 |
| Mar 3, 2026 | 306.50 | 315.24 | 301.80 | 309.79 | 309.79 | 396,528 |
| Mar 2, 2026 | 305.01 | 316.39 | 301.60 | 313.64 | 313.64 | 475,094 |
| Feb 27, 2026 | 314.76 | 319.79 | 309.64 | 315.55 | 315.55 | 678,481 |
| Feb 26, 2026 | 319.32 | 325.00 | 318.38 | 322.73 | 322.73 | 452,984 |
| Feb 25, 2026 | 313.25 | 316.77 | 304.27 | 316.59 | 316.59 | 563,953 |
| Feb 24, 2026 | 303.37 | 311.49 | 303.37 | 310.97 | 310.97 | 509,903 |
| Feb 23, 2026 | 313.99 | 317.80 | 302.31 | 304.36 | 304.36 | 710,768 |
| Feb 20, 2026 | 314.80 | 320.19 | 311.30 | 314.00 | 314.00 | 683,973 |
| Feb 19, 2026 | 311.00 | 315.83 | 306.73 | 313.69 | 313.69 | 839,209 |
| Feb 18, 2026 | 296.06 | 314.99 | 284.16 | 314.42 | 314.42 | 1,014,106 |
| Feb 17, 2026 | 288.84 | 291.00 | 283.02 | 286.83 | 286.83 | 889,272 |
| Feb 13, 2026 | 284.99 | 289.76 | 271.65 | 289.15 | 289.15 | 1,326,255 |
| Feb 12, 2026 | 306.08 | 308.78 | 259.83 | 280.16 | 280.16 | 2,609,191 |
| Feb 11, 2026 | 342.05 | 346.58 | 300.91 | 303.11 | 303.11 | 1,557,827 |
| Feb 10, 2026 | 349.14 | 352.03 | 346.04 | 346.24 | 346.24 | 430,141 |
| Feb 9, 2026 | 342.84 | 348.14 | 341.60 | 346.48 | 346.48 | 329,171 |
| Feb 6, 2026 | 338.99 | 345.98 | 333.59 | 342.76 | 342.76 | 476,651 |
| Feb 5, 2026 | 335.00 | 341.16 | 331.19 | 334.94 | 334.94 | 472,205 |
| Feb 4, 2026 | 321.81 | 334.41 | 321.81 | 333.95 | 333.95 | 804,336 |
| Feb 3, 2026 | 353.50 | 355.05 | 328.75 | 330.83 | 330.83 | 726,279 |
| Feb 2, 2026 | 357.00 | 360.76 | 353.69 | 353.93 | 353.93 | 353,624 |
| Jan 30, 2026 | 354.47 | 360.09 | 351.17 | 357.91 | 357.91 | 382,221 |
| Jan 29, 2026 | 359.40 | 363.06 | 352.10 | 358.66 | 358.66 | 324,635 |
| Jan 28, 2026 | 356.99 | 362.89 | 353.85 | 356.37 | 356.37 | 294,554 |
| Jan 27, 2026 | 356.59 | 360.11 | 353.71 | 356.03 | 356.03 | 256,334 |
| Jan 26, 2026 | 355.11 | 357.98 | 351.18 | 357.21 | 357.21 | 271,771 |
| Jan 23, 2026 | 354.00 | 356.94 | 347.88 | 354.09 | 354.09 | 250,348 |
| Jan 22, 2026 | 357.15 | 360.46 | 354.80 | 356.36 | 356.36 | 485,226 |
| Jan 21, 2026 | 349.33 | 357.30 | 346.65 | 354.58 | 354.58 | 462,718 |
| Jan 20, 2026 | 347.87 | 352.88 | 342.17 | 344.40 | 344.40 | 422,105 |
| Jan 16, 2026 | 352.97 | 357.44 | 351.60 | 355.61 | 355.61 | 262,119 |
| Jan 15, 2026 | 343.05 | 355.18 | 339.04 | 354.01 | 354.01 | 369,667 |
| Jan 14, 2026 | 344.14 | 346.15 | 335.65 | 339.78 | 339.78 | 501,500 |
| Jan 13, 2026 | 349.12 | 351.06 | 343.93 | 345.67 | 345.67 | 249,575 |
| Jan 12, 2026 | 348.29 | 352.70 | 343.17 | 350.43 | 350.43 | 434,493 |
| Jan 9, 2026 | 348.36 | 353.01 | 347.16 | 350.05 | 350.05 | 353,935 |
| Jan 8, 2026 | 352.59 | 355.09 | 342.60 | 346.28 | 346.28 | 353,554 |
| Jan 7, 2026 | 351.89 | 356.57 | 349.84 | 352.72 | 352.72 | 486,532 |
| Jan 6, 2026 | 347.85 | 351.96 | 342.57 | 350.54 | 350.54 | 730,515 |
| Jan 5, 2026 | 341.59 | 349.69 | 332.93 | 349.16 | 349.16 | 417,649 |
| Jan 2, 2026 | 336.43 | 337.50 | 333.13 | 335.84 | 335.84 | 280,911 |
| Dec 31, 2025 | 338.90 | 339.77 | 335.27 | 336.47 | 336.47 | 249,624 |
| Dec 30, 2025 | 340.08 | 341.85 | 337.99 | 339.13 | 339.13 | 172,819 |
| Dec 29, 2025 | 346.90 | 347.81 | 340.61 | 341.07 | 341.07 | 251,229 |
| Dec 26, 2025 | 347.43 | 347.43 | 344.79 | 346.96 | 346.96 | 130,606 |
| Dec 24, 2025 | 344.68 | 347.52 | 342.28 | 346.91 | 346.91 | 117,148 |
| Dec 23, 2025 | 340.41 | 342.77 | 337.17 | 342.09 | 342.09 | 242,286 |
| Dec 22, 2025 | 336.15 | 340.73 | 335.02 | 340.47 | 340.47 | 274,316 |
| Dec 19, 2025 | 333.41 | 338.38 | 331.33 | 336.65 | 336.65 | 733,803 |
| Dec 18, 2025 | 336.25 | 337.85 | 330.62 | 334.20 | 334.20 | 419,176 |
| Dec 17, 2025 | 332.27 | 339.48 | 331.35 | 333.52 | 333.52 | 291,257 |
| Dec 16, 2025 | 329.62 | 337.64 | 326.77 | 333.73 | 333.73 | 352,896 |
| Dec 15, 2025 | 337.58 | 338.51 | 326.69 | 328.99 | 328.99 | 463,440 |
| Dec 12, 2025 | 340.14 | 340.14 | 329.68 | 334.65 | 334.65 | 332,804 |
| Dec 11, 2025 | 332.18 | 338.89 | 327.92 | 337.64 | 337.64 | 369,001 |
| Dec 10, 2025 | 325.86 | 332.52 | 325.55 | 331.36 | 331.36 | 405,870 |
| Dec 9, 2025 | 319.00 | 328.08 | 316.43 | 325.16 | 325.16 | 406,840 |
| Dec 8, 2025 | 326.07 | 327.28 | 318.77 | 319.97 | 319.97 | 365,749 |
| Dec 5, 2025 | 325.20 | 331.36 | 325.04 | 327.64 | 327.64 | 237,695 |
| Dec 4, 2025 | 328.75 | 331.35 | 325.12 | 327.52 | 327.52 | 274,480 |
| Dec 3, 2025 | 326.69 | 332.02 | 322.83 | 329.60 | 329.60 | 303,122 |
| Dec 2, 2025 | 325.92 | 328.82 | 319.74 | 324.26 | 324.26 | 254,236 |
| Dec 1, 2025 | 321.80 | 327.37 | 320.45 | 323.85 | 323.85 | 330,604 |
| Nov 28, 2025 | 327.47 | 332.07 | 324.42 | 325.69 | 325.69 | 216,491 |
| Nov 26, 2025 | 329.98 | 335.82 | 326.54 | 330.03 | 330.03 | 337,137 |
| Nov 25, 2025 | 319.66 | 331.74 | 317.96 | 330.72 | 330.72 | 426,753 |
| Nov 24, 2025 | 314.60 | 320.52 | 314.16 | 318.45 | 318.45 | 343,076 |
| Nov 21, 2025 | 305.82 | 316.12 | 305.82 | 314.87 | 314.87 | 307,094 |
| Nov 20, 2025 | 307.06 | 315.52 | 301.55 | 301.66 | 301.66 | 379,535 |
| Nov 19, 2025 | 297.85 | 304.56 | 293.96 | 303.26 | 303.26 | 365,802 |
| Nov 18, 2025 | 293.22 | 299.27 | 289.95 | 297.28 | 297.28 | 353,993 |
| Nov 17, 2025 | 302.73 | 305.97 | 291.75 | 292.36 | 292.36 | 321,569 |
| Nov 14, 2025 | 299.56 | 304.18 | 297.47 | 302.57 | 302.57 | 254,026 |
| Nov 13, 2025 | 305.26 | 309.84 | 299.13 | 301.88 | 301.88 | 244,575 |
| Nov 12, 2025 | 307.88 | 310.38 | 304.98 | 307.26 | 307.26 | 297,619 |
| Nov 11, 2025 | 301.59 | 309.47 | 301.59 | 308.54 | 308.54 | 244,361 |
| Nov 10, 2025 | 299.60 | 304.17 | 294.43 | 299.77 | 299.77 | 301,562 |
| Nov 7, 2025 | 288.09 | 300.26 | 286.92 | 299.56 | 299.56 | 331,763 |
| Nov 6, 2025 | 288.69 | 291.75 | 287.61 | 288.07 | 288.07 | 303,065 |
| Nov 5, 2025 | 290.15 | 292.54 | 274.71 | 287.62 | 287.62 | 716,209 |
| Nov 4, 2025 | 299.54 | 300.83 | 294.12 | 299.04 | 299.04 | 532,932 |
| Nov 3, 2025 | 301.47 | 305.40 | 295.07 | 300.06 | 300.06 | 346,843 |
| Oct 31, 2025 | 302.82 | 307.56 | 298.00 | 305.09 | 305.09 | 353,532 |
| Oct 30, 2025 | 302.20 | 307.43 | 296.60 | 304.20 | 304.20 | 226,170 |
| Oct 29, 2025 | 309.79 | 313.14 | 302.70 | 303.45 | 303.45 | 484,174 |
| Oct 28, 2025 | 315.11 | 315.11 | 311.38 | 311.99 | 311.99 | 180,045 |
| Oct 27, 2025 | 319.88 | 319.88 | 315.33 | 315.71 | 315.71 | 145,781 |
| Oct 24, 2025 | 320.61 | 322.07 | 313.48 | 316.99 | 316.99 | 265,127 |
| Oct 23, 2025 | 314.68 | 320.00 | 312.77 | 316.39 | 316.39 | 513,151 |
| Oct 22, 2025 | 311.50 | 313.62 | 308.80 | 313.02 | 313.02 | 314,046 |
| Oct 21, 2025 | 305.45 | 313.12 | 304.24 | 310.18 | 310.18 | 190,312 |
| Oct 20, 2025 | 301.86 | 308.57 | 298.20 | 306.34 | 306.34 | 239,830 |
| Oct 17, 2025 | 295.90 | 300.69 | 294.21 | 300.55 | 300.55 | 237,197 |
| Oct 16, 2025 | 306.60 | 306.60 | 296.67 | 298.28 | 298.28 | 346,016 |
| Oct 15, 2025 | 296.44 | 304.59 | 296.00 | 304.09 | 304.09 | 402,574 |
| Oct 14, 2025 | 288.65 | 296.19 | 288.65 | 294.73 | 294.73 | 319,277 |
| Oct 13, 2025 | 286.40 | 291.56 | 283.13 | 290.51 | 290.51 | 372,070 |
| Oct 10, 2025 | 290.54 | 296.61 | 282.07 | 283.23 | 283.23 | 305,009 |
| Oct 9, 2025 | 284.73 | 289.29 | 282.68 | 287.91 | 287.91 | 320,150 |
| Oct 8, 2025 | 286.79 | 286.97 | 281.40 | 283.72 | 283.72 | 280,938 |
| Oct 7, 2025 | 290.11 | 292.93 | 285.73 | 286.29 | 286.29 | 278,461 |
| Oct 6, 2025 | 294.77 | 296.07 | 287.02 | 291.06 | 291.06 | 220,433 |
| Oct 3, 2025 | 293.54 | 296.49 | 292.35 | 295.17 | 295.17 | 198,097 |
| Oct 2, 2025 | 295.36 | 297.06 | 291.45 | 293.36 | 293.36 | 253,897 |
| Oct 1, 2025 | 298.12 | 300.13 | 293.60 | 297.32 | 297.32 | 218,017 |
| Sep 30, 2025 | 300.74 | 301.00 | 294.75 | 298.28 | 298.28 | 260,710 |
| Sep 29, 2025 | 303.30 | 304.42 | 299.17 | 300.38 | 300.38 | 247,744 |
| Sep 26, 2025 | 302.40 | 304.75 | 299.50 | 301.50 | 301.50 | 359,545 |
| Sep 25, 2025 | 300.35 | 302.70 | 298.61 | 300.73 | 300.73 | 281,187 |
| Sep 24, 2025 | 312.17 | 312.17 | 302.18 | 303.56 | 303.56 | 610,116 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Jones Lang LaSalle, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at JLL, per a recent SEC DEF 14A filing. We estimate that the median employee at JONES LANG LASALLE INC is paid $56,031.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|