JLL: Jones Lang LaSalle Incorporated

As of Thursday, September 18th, 2025

$ 319.66

+2.68 +0.85%

Open: 316.88
High: 321.30
Low: 316.88
Volume: 298,828
Previous Close on Wednesday, September 17th, 2025

$ 316.98

+5.14 +1.65%

Open: 313.34
High: 322.37
Low: 313.34
Volume: 478,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 316.88 321.30 316.88 319.66 298,828 +2.68 +0.85
2025-09-17 313.34 322.37 313.34 316.98 478,177 +5.14 +1.65
2025-09-16 314.12 315.08 309.27 311.84 441,483 -1.91 -0.61
2025-09-15 313.18 315.77 311.80 313.75 399,799 +1.38 +0.44
2025-09-12 313.13 314.68 311.07 312.37 523,757 -2.04 -0.65
2025-09-11 309.48 316.79 307.55 314.41 464,754 +7.29 +2.37
2025-09-10 307.87 310.83 306.50 307.12 475,274 +0.18 +0.06
2025-09-09 311.19 311.30 306.27 306.94 381,303 -5.05 -1.62
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 322.37
On 2025-09-17		 309.27
On 2025-09-16		 5.25 1.67 315.77
On 2025-09-15		 309.27
On 2025-09-16		 -2.06 314.92
10D 322.37
On 2025-09-17		 305.81
On 2025-09-08		 11.98 3.89 315.14
On 2025-09-05		 305.81
On 2025-09-08		 -2.96 312.66
20D 322.37
On 2025-09-17		 292.53
On 2025-08-21		 22.38 7.53 308.61
On 2025-08-26		 295.17
On 2025-09-02		 -4.36 307.92
WTD 322.37
On 2025-09-17		 309.27
On 2025-09-16		 7.29 2.33 315.77
On 2025-09-15		 309.27
On 2025-09-16		 -2.06 315.56
MTD 322.37
On 2025-09-17		 295.17
On 2025-09-02		 14.09 4.61 315.14
On 2025-09-05		 305.81
On 2025-09-08		 -2.96 310.48
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

319.66 +2.68 +0.85 298,828