JONES LANG LASALLE INC

Ticker: JLL CUSIP: 48020Q107 Class: EQTY

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

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

Q4 2025

Shares 346,764 Value ($000) $116,676 Avg Close $313.44 Range $274.71 - $347.81

Q3 2025

Shares 283,492 Value ($000) $84,560 Avg Close $285.67 Range $246.08 - $322.37

Q2 2025

Shares 218,647 Value ($000) $55,926 Avg Close $229.21 Range $194.36 - $260.00

Q1 2025

Shares 217,835 Value ($000) $54,003 Avg Close $263.11 Range $225.50 - $287.00

Q4 2024

Shares 56,464 Value ($000) $14,293 Avg Close $266.50 Range $242.06 - $288.50

Q3 2024

Shares 48,953 Value ($000) $13,208 Avg Close $242.49 Range $195.86 - $273.82

Q2 2024

Shares 48,172 Value ($000) $9,889 Avg Close $194.06 Range $171.45 - $213.33

Q1 2024

Shares 46,842 Value ($000) $9,138 Avg Close $181.90 Range $167.11 - $196.61

Q4 2023

Shares 41,062 Value ($000) $7,755 Avg Close $151.29 Range $119.46 - $191.21

Q3 2023

Shares 42,428 Value ($000) $5,990 Avg Close $163.31 Range $138.40 - $176.86

Q2 2023

Shares 40,592 Value ($000) $6,324 Avg Close $141.79 Range $123.00 - $157.14

Q1 2023

Shares 32,291 Value ($000) $4,698 Avg Close $166.69 Range $132.91 - $188.61

Q4 2022

Shares 52,057 Value ($000) $8,296 Avg Close $159.44 Range $135.35 - $170.94

Q3 2022

Shares 58,426 Value ($000) $8,826 Avg Close $174.25 Range $147.23 - $191.79

Q2 2022

Shares 50,887 Value ($000) $8,898 Avg Close $199.33 Range $154.63 - $242.49

Q1 2022

Shares 58,759 Value ($000) $14,070 Avg Close $243.69 Range $209.50 - $275.77

Q4 2021

Shares 109,198 Value ($000) $29,411 Avg Close $257.89 Range $229.11 - $275.58

Q3 2021

Shares 199,618 Value ($000) $49,523 Avg Close $228.30 Range $184.21 - $253.93

Q2 2021

Shares 178,659 Value ($000) $34,921 Avg Close $195.29 Range $174.69 - $212.95

Q1 2021

Shares 172,883 Value ($000) $30,953 Avg Close $162.97 Range $141.39 - $186.18

Q4 2020

Shares 177,435 Value ($000) $26,326 Avg Close $128.38 Range $93.91 - $155.49

Q3 2020

Shares 158,595 Value ($000) $15,171 Avg Close $100.72 Range $87.67 - $109.71

Q2 2020

Shares 15,349 Value ($000) $1,588 Avg Close $103.07 Range $79.05 - $127.89

Q1 2020

Shares 17,072 Value ($000) $1,724 Avg Close $150.17 Range $78.29 - $178.55

Q4 2019

Shares 15,844 Value ($000) $2,758 Avg Close $157.06 Range $126.84 - $175.99

Q3 2019

Shares 25,995 Value ($000) $3,615 Avg Close $138.16 Range $126.79 - $150.10

Q2 2019

Shares 12,464 Value ($000) $1,754 Avg Close $141.52 Range $123.68 - $156.72

Q1 2019

Shares 10,671 Value ($000) $1,645 Avg Close $149.51 Range $119.09 - $172.31

Q4 2018

Shares 10,441 Value ($000) $1,322 Avg Close $134.20 Range $121.34 - $145.72

Q3 2018

Shares 11,144 Value ($000) $1,608 Avg Close $155.80 Range $137.36 - $172.91

Q2 2018

Shares 10,844 Value ($000) $1,800 Avg Close $168.30 Range $160.09 - $175.46

Q1 2018

Shares 11,127 Value ($000) $1,943 Avg Close $158.88 Range $140.74 - $176.77

Q4 2017

Shares 13,089 Value ($000) $1,949 Avg Close $139.61 Range $121.51 - $153.53

Q3 2017

Shares 13,765 Value ($000) $1,700 Avg Close $121.97 Range $114.15 - $132.94

Q2 2017

Shares 13,857 Value ($000) $1,732 Avg Close $113.17 Range $100.16 - $124.72

Q1 2017

Shares 14,442 Value ($000) $1,631 Avg Close $106.97 Range $96.00 - $116.64

Q4 2016

Shares 16,845 Value ($000) $1,702 Avg Close $98.70 Range $84.89 - $111.55

Q3 2016

Shares 19,499 Value ($000) $2,219 Avg Close $109.36 Range $88.27 - $118.42

Q2 2016

Shares 32,469 Value ($000) $3,164 Avg Close $112.43 Range $94.46 - $122.47

Q1 2016

Shares 22,618 Value ($000) $2,653 Avg Close $118.41 Range $94.48 - $156.70

Q4 2015

Shares 18,029 Value ($000) $2,881 Avg Close $154.56 Range $137.63 - $167.44

Q3 2015

Shares 69,411 Value ($000) $9,979 Avg Close $159.44 Range $137.96 - $175.58

Q2 2015

Shares 858,331 Value ($000) $146,774 Avg Close $164.55 Range $155.87 - $170.28

Q1 2015

Shares 872,734 Value ($000) $148,713 Avg Close $153.66 Range $140.26 - $166.40

Q4 2014

Shares 1,071,721 Value ($000) $160,682 Avg Close $134.31 Range $115.49 - $150.23

Q3 2014

Shares 813,132 Value ($000) $102,731 Avg Close $126.41 Range $119.91 - $132.57

Q2 2014

Shares 886,715 Value ($000) $112,071 Avg Close $116.86 Range $109.03 - $123.21

Q1 2014

Shares 482,835 Value ($000) $57,216 Avg Close $111.53 Range $97.99 - $121.35

Q4 2013

Shares 486,329 Value ($000) $49,795 Avg Close $90.73 Range $78.05 - $99.98

Q3 2013

Shares 816,911 Value ($000) $71,316 Avg Close $86.03 Range $78.41 - $94.00

Q2 2013

Shares 1,201,849 Value ($000) $109,536 Avg Close $90.65 Range $81.24 - $97.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	346,764	$116,676	$313.44	$274.71 - $347.81
Q3 2025	283,492	$84,560	$285.67	$246.08 - $322.37
Q2 2025	218,647	$55,926	$229.21	$194.36 - $260.00
Q1 2025	217,835	$54,003	$263.11	$225.50 - $287.00
Q4 2024	56,464	$14,293	$266.50	$242.06 - $288.50
Q3 2024	48,953	$13,208	$242.49	$195.86 - $273.82
Q2 2024	48,172	$9,889	$194.06	$171.45 - $213.33
Q1 2024	46,842	$9,138	$181.90	$167.11 - $196.61
Q4 2023	41,062	$7,755	$151.29	$119.46 - $191.21
Q3 2023	42,428	$5,990	$163.31	$138.40 - $176.86
Q2 2023	40,592	$6,324	$141.79	$123.00 - $157.14
Q1 2023	32,291	$4,698	$166.69	$132.91 - $188.61
Q4 2022	52,057	$8,296	$159.44	$135.35 - $170.94
Q3 2022	58,426	$8,826	$174.25	$147.23 - $191.79
Q2 2022	50,887	$8,898	$199.33	$154.63 - $242.49
Q1 2022	58,759	$14,070	$243.69	$209.50 - $275.77
Q4 2021	109,198	$29,411	$257.89	$229.11 - $275.58
Q3 2021	199,618	$49,523	$228.30	$184.21 - $253.93
Q2 2021	178,659	$34,921	$195.29	$174.69 - $212.95
Q1 2021	172,883	$30,953	$162.97	$141.39 - $186.18
Q4 2020	177,435	$26,326	$128.38	$93.91 - $155.49
Q3 2020	158,595	$15,171	$100.72	$87.67 - $109.71
Q2 2020	15,349	$1,588	$103.07	$79.05 - $127.89
Q1 2020	17,072	$1,724	$150.17	$78.29 - $178.55
Q4 2019	15,844	$2,758	$157.06	$126.84 - $175.99
Q3 2019	25,995	$3,615	$138.16	$126.79 - $150.10
Q2 2019	12,464	$1,754	$141.52	$123.68 - $156.72
Q1 2019	10,671	$1,645	$149.51	$119.09 - $172.31
Q4 2018	10,441	$1,322	$134.20	$121.34 - $145.72
Q3 2018	11,144	$1,608	$155.80	$137.36 - $172.91
Q2 2018	10,844	$1,800	$168.30	$160.09 - $175.46
Q1 2018	11,127	$1,943	$158.88	$140.74 - $176.77
Q4 2017	13,089	$1,949	$139.61	$121.51 - $153.53
Q3 2017	13,765	$1,700	$121.97	$114.15 - $132.94
Q2 2017	13,857	$1,732	$113.17	$100.16 - $124.72
Q1 2017	14,442	$1,631	$106.97	$96.00 - $116.64
Q4 2016	16,845	$1,702	$98.70	$84.89 - $111.55
Q3 2016	19,499	$2,219	$109.36	$88.27 - $118.42
Q2 2016	32,469	$3,164	$112.43	$94.46 - $122.47
Q1 2016	22,618	$2,653	$118.41	$94.48 - $156.70
Q4 2015	18,029	$2,881	$154.56	$137.63 - $167.44
Q3 2015	69,411	$9,979	$159.44	$137.96 - $175.58
Q2 2015	858,331	$146,774	$164.55	$155.87 - $170.28
Q1 2015	872,734	$148,713	$153.66	$140.26 - $166.40
Q4 2014	1,071,721	$160,682	$134.31	$115.49 - $150.23
Q3 2014	813,132	$102,731	$126.41	$119.91 - $132.57
Q2 2014	886,715	$112,071	$116.86	$109.03 - $123.21
Q1 2014	482,835	$57,216	$111.53	$97.99 - $121.35
Q4 2013	486,329	$49,795	$90.73	$78.05 - $99.98
Q3 2013	816,911	$71,316	$86.03	$78.41 - $94.00
Q2 2013	1,201,849	$109,536	$90.65	$81.24 - $97.71