JLL: Jones Lang LaSalle Incorporated

As of Tuesday, April 29th, 2025

$ 228.36

+1.40 +0.62%

Open: 225.13
High: 231.50
Low: 224.28
Volume: 316,737
Previous Close on Monday, April 28th, 2025

$ 226.96

+2.38 +1.06%

Open: 223.00
High: 229.22
Low: 223.00
Volume: 271,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 225.13 231.50 224.28 228.36 316,737 +1.40 +0.62
2025-04-28 223.00 229.22 223.00 226.96 271,593 +2.38 +1.06
2025-04-25 223.31 226.57 222.84 224.58 224,449 -0.42 -0.19
2025-04-24 218.46 227.64 217.01 225.00 440,566 +5.90 +2.69
2025-04-23 218.51 226.92 217.85 219.10 427,882 +8.44 +4.01
2025-04-22 209.06 212.07 207.92 210.66 291,784 +6.09 +2.98
2025-04-21 208.89 209.09 201.97 204.57 408,066 -6.55 -3.10
2025-04-17 208.83 212.96 208.28 211.12 401,615 +0.47 +0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 231.50
On 2025-04-29		 217.01
On 2025-04-24		 17.70 8.40 227.64
On 2025-04-24		 222.84
On 2025-04-25		 -2.11 224.80
10D 231.50
On 2025-04-29		 201.97
On 2025-04-21		 13.14 6.11 219.63
On 2025-04-15		 201.97
On 2025-04-21		 -8.04 217.65
20D 252.10
On 2025-04-02		 194.36
On 2025-04-09		 -19.55 -7.89 252.10
On 2025-04-02		 194.36
On 2025-04-09		 -22.90 220.53
WTD 231.50
On 2025-04-29		 223.00
On 2025-04-28		 3.78 1.68 229.22
On 2025-04-28		 229.22
On 2025-04-28		 0.00 227.66
MTD 252.10
On 2025-04-02		 194.36
On 2025-04-09		 -19.55 -7.89 252.10
On 2025-04-02		 194.36
On 2025-04-09		 -22.90 220.53
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

15.37 +0.01 +0.07 746,010
USIO

Usio Inc.

1.61 -0.02 -1.23 12,281
SFM

Sprouts Farmers Market Inc.

172.30 +2.54 +1.50 1,522,329
JLL

Jones Lang LaSalle Incorporated

228.36 +1.40 +0.62 316,737