JLL (Jones Lang LaSalle Incorporated) historical data
STOCKListed1-minute bars
| Symbol | JLL |
|---|---|
| Name | Jones Lang LaSalle Incorporated |
| Exchange | NYSE |
| Sector | Real Estate |
| Industry | Real Estate - Services |
| IPO date | 1997-07-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
JLL last closed at $299.87 on 2026-10-09, +4.2% over the past year and +19.2% over five years. Its deepest fall from a prior high in this history was -85.9%, reached on 2009-03-09.
| Last close | $299.87 (2026-10-09) |
|---|---|
| 1-year change | +4.2% |
| 5-year change | +19.2% |
| Annualized since 2000-01-04 | +13.4% |
| 52-week range | $280.16 – $392.79 |
| Deepest drawdown | -85.9% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $127.4m |
| Daily bars in history | 6,730 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 662 |
|---|---|
| Shares held | 43,203,742 ($13.4bn reported value) |
| Quarter flows | 82 new, 233 added, 266 trimmed, 80 exited; +144,114 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("JLL") on the look-back bundles. Top holders of JLL · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("JLL").history(start="2000-01-04", interval="1d")
df.tail()