JLL: Jones Lang LaSalle Incorporated

As of Friday, May 29th, 2026

$ 282.31

-3.37 -1.18%

Open: 285.68
High: 287.02
Low: 280.72
Volume: 566,841
Previous Close on Thursday, May 28th, 2026

$ 285.68

-4.30 -1.48%

Open: 287.76
High: 291.41
Low: 281.67
Volume: 409,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 285.68 287.02 280.72 282.31 566,841 -3.37 -1.18
2026-05-28 287.76 291.41 281.67 285.68 409,423 -4.30 -1.48
2026-05-27 290.32 297.54 286.82 289.98 355,582 +0.47 +0.16
2026-05-26 293.45 295.24 287.68 289.51 362,069 -2.18 -0.75
2026-05-22 296.63 296.63 286.49 291.69 235,827 -1.25 -0.43
2026-05-21 290.09 293.94 285.85 292.94 399,885 -0.09 -0.03
2026-05-20 287.68 293.25 282.54 293.03 284,947 +6.51 +2.27
2026-05-19 289.48 295.79 286.11 286.52 428,264 -2.38 -0.82
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 297.54
On 2026-05-27		 280.72
On 2026-05-29		 -10.63 -3.63 297.54
On 2026-05-27		 280.72
On 2026-05-29		 -5.65 287.83
10D 297.54
On 2026-05-27		 276.03
On 2026-05-15		 -6.60 -2.28 297.54
On 2026-05-27		 280.72
On 2026-05-29		 -5.65 288.88
20D 334.54
On 2026-05-08		 276.03
On 2026-05-15		 -35.82 -11.26 334.54
On 2026-05-08		 276.03
On 2026-05-15		 -17.49 302.94
WTD 297.54
On 2026-05-27		 280.72
On 2026-05-29		 -9.38 -3.22 297.54
On 2026-05-27		 280.72
On 2026-05-29		 -5.65 286.87
MTD 334.54
On 2026-05-08		 276.03
On 2026-05-15		 -35.82 -11.26 334.54
On 2026-05-08		 276.03
On 2026-05-15		 -17.49 302.94
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

282.31 -3.37 -1.18 566,841