JONES LANG LASALLE INC

Ticker: JLL CUSIP: 48020Q107 Class: EQTY

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,465 Value ($000) $1,502 Avg Close $313.44 Range $274.71 - $347.81

Q3 2025

Shares 4,087 Value ($000) $1,219 Avg Close $285.67 Range $246.08 - $322.37

Q2 2025

Shares 4,477 Value ($000) $1,145 Avg Close $229.21 Range $194.36 - $260.00

Q1 2025

Shares 9,751 Value ($000) $2,417 Avg Close $263.11 Range $225.50 - $287.00

Q4 2024

Shares 7,851 Value ($000) $1,987 Avg Close $266.50 Range $242.06 - $288.50

Q3 2024

Shares 7,644 Value ($000) $2,062 Avg Close $242.49 Range $195.86 - $273.82

Q2 2024

Shares 3,786 Value ($000) $777 Avg Close $194.06 Range $171.45 - $213.33

Q1 2024

Shares 2,981 Value ($000) $582 Avg Close $181.90 Range $167.11 - $196.61

Q4 2023

Shares 2,867 Value ($000) $542 Avg Close $151.29 Range $119.46 - $191.21

Q3 2023

Shares 2,695 Value ($000) $380 Avg Close $163.31 Range $138.40 - $176.86

Q2 2023

Shares 3,007 Value ($000) $469 Avg Close $141.79 Range $123.00 - $157.14

Q1 2023

Shares 6,433 Value ($000) $936 Avg Close $166.69 Range $132.91 - $188.61

Q4 2022

Shares 6,293 Value ($000) $1,003 Avg Close $159.44 Range $135.35 - $170.94

Q3 2022

Shares 6,163 Value ($000) $931 Avg Close $174.25 Range $147.23 - $191.79

Q2 2022

Shares 5,969 Value ($000) $1,045 Avg Close $199.33 Range $154.63 - $242.49

Q1 2022

Shares 5,994 Value ($000) $1,435 Avg Close $243.69 Range $209.50 - $275.77

Q4 2021

Shares 5,752 Value ($000) $1,550 Avg Close $257.89 Range $229.11 - $275.58

Q3 2021

Shares 5,739 Value ($000) $1,423 Avg Close $228.30 Range $184.21 - $253.93

Q2 2021

Shares 6,864 Value ($000) $1,341 Avg Close $195.29 Range $174.69 - $212.95

Q1 2021

Shares 6,406 Value ($000) $1,147 Avg Close $162.97 Range $141.39 - $186.18

Q4 2020

Shares 6,216 Value ($000) $922 Avg Close $128.38 Range $93.91 - $155.49

Q3 2020

Shares 6,423 Value ($000) $614 Avg Close $100.72 Range $87.67 - $109.71

Q2 2020

Shares 6,739 Value ($000) $697 Avg Close $103.07 Range $79.05 - $127.89

Q1 2020

Shares 11,194 Value ($000) $1,133 Avg Close $150.17 Range $78.29 - $178.55

Q4 2019

Shares 18,913 Value ($000) $3,282 Avg Close $157.06 Range $126.84 - $175.99

Q3 2019

Shares 25,103 Value ($000) $3,512 Avg Close $138.16 Range $126.79 - $150.10

Q2 2019

Shares 3,953 Value ($000) $556 Avg Close $141.52 Range $123.68 - $156.72

Q1 2019

Shares 4,161 Value ($000) $643 Avg Close $149.51 Range $119.09 - $172.31

Q4 2018

Shares 3,487 Value ($000) $442 Avg Close $134.20 Range $121.34 - $145.72

Q3 2018

Shares 3,588 Value ($000) $518 Avg Close $155.80 Range $137.36 - $172.91

Q2 2018

Shares 3,524 Value ($000) $585 Avg Close $168.30 Range $160.09 - $175.46

Q1 2018

Shares 3,751 Value ($000) $654 Avg Close $158.88 Range $140.74 - $176.77

Q4 2017

Shares 6,818 Value ($000) $1,018 Avg Close $139.61 Range $121.51 - $153.53

Q3 2017

Shares 7,816 Value ($000) $964 Avg Close $121.97 Range $114.15 - $132.94

Q2 2017

Shares 9,138 Value ($000) $1,151 Avg Close $113.17 Range $100.16 - $124.72

Q1 2017

Shares 14,538 Value ($000) $1,620 Avg Close $106.97 Range $96.00 - $116.64

Q4 2016

Shares 15,185 Value ($000) $1,529 Avg Close $98.70 Range $84.89 - $111.55

Q3 2016

Shares 14,077 Value ($000) $1,601 Avg Close $109.36 Range $88.27 - $118.42

Q2 2016

Shares 15,398 Value ($000) $1,500 Avg Close $112.43 Range $94.46 - $122.47

Q1 2016

Shares 5,369 Value ($000) $633 Avg Close $118.41 Range $94.48 - $156.70

Q4 2015

Shares 3,766 Value ($000) $601 Avg Close $154.56 Range $137.63 - $167.44

Q3 2015

Shares 5,744 Value ($000) $826 Avg Close $159.44 Range $137.96 - $175.58

Q2 2015

Shares 4,710 Value ($000) $805 Avg Close $164.55 Range $155.87 - $170.28

Q1 2015

Shares 4,537 Value ($000) $773 Avg Close $153.66 Range $140.26 - $166.40

Q4 2014

Shares 68,082 Value ($000) $15,445 Avg Close $134.31 Range $115.49 - $150.23

Q3 2014

Shares 64,116 Value ($000) $8,101 Avg Close $126.41 Range $119.91 - $132.57

Q2 2014

Shares 61,515 Value ($000) $7,775 Avg Close $116.86 Range $109.03 - $123.21

Q1 2014

Shares 86,152 Value ($000) $10,209 Avg Close $111.53 Range $97.99 - $121.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,465	$1,502	$313.44	$274.71 - $347.81
Q3 2025	4,087	$1,219	$285.67	$246.08 - $322.37
Q2 2025	4,477	$1,145	$229.21	$194.36 - $260.00
Q1 2025	9,751	$2,417	$263.11	$225.50 - $287.00
Q4 2024	7,851	$1,987	$266.50	$242.06 - $288.50
Q3 2024	7,644	$2,062	$242.49	$195.86 - $273.82
Q2 2024	3,786	$777	$194.06	$171.45 - $213.33
Q1 2024	2,981	$582	$181.90	$167.11 - $196.61
Q4 2023	2,867	$542	$151.29	$119.46 - $191.21
Q3 2023	2,695	$380	$163.31	$138.40 - $176.86
Q2 2023	3,007	$469	$141.79	$123.00 - $157.14
Q1 2023	6,433	$936	$166.69	$132.91 - $188.61
Q4 2022	6,293	$1,003	$159.44	$135.35 - $170.94
Q3 2022	6,163	$931	$174.25	$147.23 - $191.79
Q2 2022	5,969	$1,045	$199.33	$154.63 - $242.49
Q1 2022	5,994	$1,435	$243.69	$209.50 - $275.77
Q4 2021	5,752	$1,550	$257.89	$229.11 - $275.58
Q3 2021	5,739	$1,423	$228.30	$184.21 - $253.93
Q2 2021	6,864	$1,341	$195.29	$174.69 - $212.95
Q1 2021	6,406	$1,147	$162.97	$141.39 - $186.18
Q4 2020	6,216	$922	$128.38	$93.91 - $155.49
Q3 2020	6,423	$614	$100.72	$87.67 - $109.71
Q2 2020	6,739	$697	$103.07	$79.05 - $127.89
Q1 2020	11,194	$1,133	$150.17	$78.29 - $178.55
Q4 2019	18,913	$3,282	$157.06	$126.84 - $175.99
Q3 2019	25,103	$3,512	$138.16	$126.79 - $150.10
Q2 2019	3,953	$556	$141.52	$123.68 - $156.72
Q1 2019	4,161	$643	$149.51	$119.09 - $172.31
Q4 2018	3,487	$442	$134.20	$121.34 - $145.72
Q3 2018	3,588	$518	$155.80	$137.36 - $172.91
Q2 2018	3,524	$585	$168.30	$160.09 - $175.46
Q1 2018	3,751	$654	$158.88	$140.74 - $176.77
Q4 2017	6,818	$1,018	$139.61	$121.51 - $153.53
Q3 2017	7,816	$964	$121.97	$114.15 - $132.94
Q2 2017	9,138	$1,151	$113.17	$100.16 - $124.72
Q1 2017	14,538	$1,620	$106.97	$96.00 - $116.64
Q4 2016	15,185	$1,529	$98.70	$84.89 - $111.55
Q3 2016	14,077	$1,601	$109.36	$88.27 - $118.42
Q2 2016	15,398	$1,500	$112.43	$94.46 - $122.47
Q1 2016	5,369	$633	$118.41	$94.48 - $156.70
Q4 2015	3,766	$601	$154.56	$137.63 - $167.44
Q3 2015	5,744	$826	$159.44	$137.96 - $175.58
Q2 2015	4,710	$805	$164.55	$155.87 - $170.28
Q1 2015	4,537	$773	$153.66	$140.26 - $166.40
Q4 2014	68,082	$15,445	$134.31	$115.49 - $150.23
Q3 2014	64,116	$8,101	$126.41	$119.91 - $132.57
Q2 2014	61,515	$7,775	$116.86	$109.03 - $123.21
Q1 2014	86,152	$10,209	$111.53	$97.99 - $121.35