JLL: Jones Lang LaSalle Incorporated

As of Friday, August 8th, 2025

$ 278.21

+3.89 +1.42%

Open: 275.56
High: 279.39
Low: 274.25
Volume: 364,406
Previous Close on Thursday, August 7th, 2025

$ 274.32

-0.92 -0.33%

Open: 277.77
High: 279.54
Low: 273.40
Volume: 465,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 275.56 279.39 274.25 278.21 364,406 +3.89 +1.42
2025-08-07 277.77 279.54 273.40 274.32 465,330 -0.92 -0.33
2025-08-06 269.00 276.91 264.61 275.24 823,271 +2.22 +0.81
2025-08-05 272.00 273.48 267.27 273.02 435,846 +2.59 +0.96
2025-08-04 268.59 272.42 267.58 270.43 296,071 +5.08 +1.91
2025-08-01 268.04 269.07 262.34 265.35 404,095 -5.01 -1.85
2025-07-31 271.37 274.85 270.33 270.36 573,267 -2.02 -0.74
2025-07-30 275.50 278.65 269.50 272.38 453,085 -3.51 -1.27
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 279.54
On 2025-08-07		 264.61
On 2025-08-06		 12.86 4.85 279.54
On 2025-08-07		 274.25
On 2025-08-08		 -1.89 274.24
10D 282.63
On 2025-07-29		 262.34
On 2025-08-01		 12.92 4.87 282.63
On 2025-07-29		 262.34
On 2025-08-01		 -7.18 271.79
20D 282.63
On 2025-07-29		 246.08
On 2025-07-16		 21.32 8.30 282.63
On 2025-07-29		 262.34
On 2025-08-01		 -7.18 263.96
WTD 279.54
On 2025-08-07		 264.61
On 2025-08-06		 12.86 4.85 279.54
On 2025-08-07		 274.25
On 2025-08-08		 -1.89 274.24
MTD 279.54
On 2025-08-07		 262.34
On 2025-08-01		 7.85 2.90 279.54
On 2025-08-07		 274.25
On 2025-08-08		 -1.89 272.76
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HAS

Hasbro Inc.

77.49 +0.14 +0.18 2,116,430
EPD

Enterprise Products Partners L.P.

31.44 +0.25 +0.80 5,433,471
BL

BlackLine Inc.

48.35 -2.15 -4.26 995,655
QCOM

Qualcomm Inc.

147.56 +1.66 +1.14 5,021,638
JLL

Jones Lang LaSalle Incorporated

278.21 +3.89 +1.42 364,406