JLL: Jones Lang LaSalle Incorporated

As of Wednesday, May 14th, 2025

$ 236.04

-3.58 -1.49%

Open: 239.20
High: 239.53
Low: 235.79
Volume: 268,847
Previous Close on Tuesday, May 13th, 2025

$ 239.62

-0.90 -0.37%

Open: 241.07
High: 242.10
Low: 238.75
Volume: 300,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 239.20 239.53 235.79 236.04 268,847 -3.58 -1.49
2025-05-13 241.07 242.10 238.75 239.62 300,528 -0.90 -0.37
2025-05-12 240.15 243.09 236.64 240.52 329,886 +10.89 +4.74
2025-05-09 228.54 230.63 226.42 229.63 311,287 +1.86 +0.82
2025-05-08 231.32 232.82 223.83 227.77 491,494 -0.39 -0.17
2025-05-07 220.00 231.99 220.00 228.16 494,977 -1.72 -0.75
2025-05-06 228.41 232.44 228.41 229.88 495,005 -2.96 -1.27
2025-05-05 232.26 236.10 232.11 232.84 344,550 -1.62 -0.69
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 243.09
On 2025-05-12		 223.83
On 2025-05-08		 7.88 3.45 243.09
On 2025-05-12		 235.79
On 2025-05-14		 -3.00 234.72
10D 243.09
On 2025-05-12		 220.00
On 2025-05-07		 8.63 3.79 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 232.84
20D 243.09
On 2025-05-12		 201.97
On 2025-04-21		 20.52 9.52 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 225.84
WTD 243.09
On 2025-05-12		 235.79
On 2025-05-14		 6.41 2.79 243.09
On 2025-05-12		 235.79
On 2025-05-14		 -3.00 238.73
MTD 243.09
On 2025-05-12		 220.00
On 2025-05-07		 8.63 3.79 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 232.84
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

236.04 -3.58 -1.49 268,847