J. Jill, Inc. Common Stock (NY: JILL )

25.97 -0.47 (-1.78%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 25.90 26.91 25.89 26.44 134,622 +0.26(+0.99%)
Dec 19, 2024 25.99 26.32 25.35 26.18 112,554 +0.50(+1.95%)
Dec 18, 2024 27.45 27.55 25.20 25.68 154,466 -1.47(-5.41%)
Dec 17, 2024 26.49 27.44 26.03 27.15 225,259 +0.47(+1.76%)
Dec 16, 2024 26.61 27.45 26.53 26.68 110,107 +0.05(+0.19%)
Dec 13, 2024 28.04 28.37 26.24 26.63 195,850 -1.60(-5.67%)
Dec 12, 2024 29.04 30.40 27.85 28.23 349,079 +0.57(+2.06%)
Dec 11, 2024 27.90 28.20 27.15 27.66 266,035 +0.12(+0.44%)
Dec 10, 2024 27.71 27.78 27.11 27.54 165,039 +0.00(+0.00%)
Dec 09, 2024 27.73 28.26 27.12 27.54 191,644 -0.18(-0.65%)
Dec 06, 2024 27.57 28.29 27.45 27.72 75,078 +0.44(+1.61%)
Dec 05, 2024 27.99 28.14 26.92 27.28 149,451 -1.27(-4.45%)
Dec 04, 2024 27.81 28.96 27.70 28.55 120,256 +0.95(+3.44%)
Dec 03, 2024 27.78 28.12 27.37 27.60 128,061 -0.53(-1.88%)
Dec 02, 2024 27.60 28.40 27.37 28.13 112,384 +0.53(+1.92%)
Nov 29, 2024 27.93 28.18 27.54 27.60 36,908 -0.09(-0.33%)
Nov 27, 2024 27.56 28.40 27.56 27.69 139,498 +0.47(+1.73%)
Nov 26, 2024 27.45 27.93 27.11 27.22 88,266 -0.64(-2.30%)
Nov 25, 2024 26.56 28.42 26.52 27.86 139,071 +1.56(+5.93%)
Nov 22, 2024 25.50 26.49 25.45 26.30 81,848 +0.97(+3.83%)
Nov 21, 2024 24.60 25.46 24.49 25.33 79,445 +0.85(+3.47%)
Nov 20, 2024 24.30 24.48 24.04 24.48 76,392 +0.06(+0.25%)
Nov 19, 2024 24.71 24.77 24.08 24.42 76,392 -0.45(-1.81%)
Nov 18, 2024 25.52 25.74 24.70 24.87 93,799 -0.60(-2.36%)
Nov 15, 2024 25.82 25.84 25.11 25.47 76,941 -0.19(-0.74%)
Nov 14, 2024 26.10 26.73 25.52 25.66 145,928 -0.34(-1.31%)
Nov 13, 2024 26.72 27.11 25.99 26.00 79,419 -0.43(-1.63%)
Nov 12, 2024 25.91 26.48 25.91 26.43 120,816 +0.49(+1.89%)
Nov 11, 2024 25.50 26.01 25.49 25.94 58,007 +0.49(+1.93%)
Nov 08, 2024 25.62 25.92 25.42 25.45 67,161 -0.20(-0.78%)
Nov 07, 2024 25.79 26.61 25.47 25.65 103,389 -0.32(-1.23%)
Nov 06, 2024 25.96 26.54 25.50 25.97 122,981 +1.20(+4.84%)
Nov 05, 2024 23.95 24.96 23.95 24.77 99,015 +0.81(+3.38%)
Nov 04, 2024 23.92 24.52 23.87 23.96 118,478 -0.04(-0.17%)
Nov 01, 2024 24.11 24.26 23.81 24.00 177,218 +0.09(+0.38%)
Oct 31, 2024 24.83 24.84 23.91 23.91 107,776 -0.87(-3.51%)
Oct 30, 2024 24.85 25.14 24.68 24.78 84,166 -0.11(-0.44%)
Oct 29, 2024 24.66 24.98 24.52 24.89 94,366 -0.06(-0.24%)
Oct 28, 2024 24.40 25.00 24.37 24.95 79,136 +0.63(+2.59%)
Oct 25, 2024 24.59 24.69 24.14 24.32 68,800 -0.10(-0.41%)
Oct 24, 2024 24.23 24.45 24.00 24.42 86,288 +0.27(+1.12%)
Oct 23, 2024 24.03 24.20 23.89 24.15 127,332 -0.09(-0.37%)
Oct 22, 2024 24.63 25.50 24.04 24.24 143,830 -0.59(-2.38%)
Oct 21, 2024 25.17 25.34 24.73 24.83 113,758 -0.51(-2.01%)
Oct 18, 2024 24.94 25.34 24.93 25.34 94,348 +0.53(+2.14%)
Oct 17, 2024 25.35 25.71 24.79 24.81 114,262 -0.59(-2.32%)
Oct 16, 2024 24.80 25.74 24.69 25.40 185,143 +0.84(+3.42%)
Oct 15, 2024 24.32 25.02 24.15 24.56 146,344 +0.30(+1.24%)
Oct 14, 2024 24.91 25.00 24.25 24.26 117,856 -0.60(-2.41%)
Oct 11, 2024 24.16 25.12 24.16 24.86 133,306 +0.64(+2.64%)
Oct 10, 2024 24.00 24.29 23.78 24.22 125,299 +0.16(+0.67%)
Oct 09, 2024 24.02 24.22 23.66 24.06 185,741 +0.03(+0.12%)
Oct 08, 2024 24.04 24.27 24.00 24.03 109,530 -0.06(-0.25%)
Oct 07, 2024 24.41 24.41 23.92 24.09 106,309 -0.45(-1.83%)
Oct 04, 2024 24.35 24.76 24.29 24.54 90,216 +0.48(+2.00%)
Oct 03, 2024 24.00 24.18 23.88 24.06 123,568 +0.06(+0.25%)
Oct 02, 2024 24.30 25.00 23.86 24.00 143,318 -0.51(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.