JLL: Jones Lang LaSalle Incorporated

As of Thursday, May 8th, 2025

$ 227.77

-0.39 -0.17%

Open: 231.32
High: 232.82
Low: 223.83
Volume: 491,494
Previous Close on Wednesday, May 7th, 2025

$ 228.16

-1.72 -0.75%

Open: 220.00
High: 231.99
Low: 220.00
Volume: 494,977

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 233.67 237.44 232.64 234.46 353,860 +4.97 +2.17
2025-05-01 228.64 233.43 225.13 229.49 303,955 +2.08 +0.91
2025-04-30 223.48 227.85 221.56 227.41 476,949 -0.95 -0.42
2025-04-29 225.13 231.50 224.28 228.36 316,737 +1.40 +0.62
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 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -1.72 -0.75 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 230.62
10D 237.44
On 2025-05-02		 220.00
On 2025-05-07		 2.77 1.23 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 228.99
20D 237.44
On 2025-05-02		 201.97
On 2025-04-21		 4.28 1.92 219.63
On 2025-04-15		 201.97
On 2025-04-21		 -8.04 221.30
WTD 236.10
On 2025-05-05		 220.00
On 2025-05-07		 -6.69 -2.85 236.10
On 2025-05-05		 220.00
On 2025-05-07		 -6.82 229.66
MTD 237.44
On 2025-05-02		 220.00
On 2025-05-07		 0.36 0.16 237.44
On 2025-05-02		 220.00
On 2025-05-07		 -7.35 230.43
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

227.77 -0.39 -0.17 491,494