5 DAY PERFORMANCE
-3.72%
1 MONTH PERFORMANCE
-16.41%
3 MONTH PERFORMANCE
-32.48%
6 MONTH PERFORMANCE
-23.91%
YEAR-TO-DATE PERFORMANCE
-32.48%
1 YEAR PERFORMANCE
-41.66%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $19.42 | $18.69 (-3.76%) | $19.53 | $18.53 | 107,793 | $217.22 M |
| 03/27/2025 | $19.23 | $19.49 (1.35%) | $20.10 | $19.01 | 176,800 | $226.51 M |
| 03/26/2025 | $19.40 | $19.37 (-0.15%) | $19.70 | $18.90 | 131,929 | $225.12 M |
| 03/25/2025 | $19.04 | $19.37 (1.73%) | $19.61 | $18.90 | 138,100 | $225.12 M |
| 03/24/2025 | $18.55 | $19.09 (2.91%) | $19.36 | $18.24 | 129,500 | $221.86 M |
| 03/21/2025 | $17.71 | $18.00 (1.64%) | $18.53 | $17.31 | 223,000 | $209.20 M |
| 03/20/2025 | $19.04 | $18.03 (-5.3%) | $19.84 | $17.82 | 201,500 | $209.54 M |
| 03/19/2025 | $20.30 | $19.49 (-3.99%) | $22.24 | $18.29 | 359,854 | $226.51 M |
| 03/18/2025 | $18.92 | $18.61 (-1.64%) | $19.03 | $18.24 | 165,323 | $216.29 M |
| 03/17/2025 | $18.79 | $18.87 (0.43%) | $20.31 | $18.76 | 155,902 | $219.31 M |
| 03/14/2025 | $18.53 | $18.99 (2.48%) | $19.06 | $18.14 | 114,718 | $220.73 M |
| 03/13/2025 | $19.13 | $18.19 (-4.91%) | $19.18 | $18.04 | 242,500 | $211.44 M |
| 03/12/2025 | $19.74 | $19.16 (-2.94%) | $19.88 | $19.13 | 75,700 | $222.71 M |
| 03/11/2025 | $20.50 | $19.59 (-4.44%) | $20.67 | $19.46 | 103,745 | $227.71 M |
| 03/10/2025 | $21.26 | $20.52 (-3.48%) | $21.53 | $20.50 | 79,601 | $238.52 M |
| 03/07/2025 | $21.58 | $21.51 (-0.32%) | $21.85 | $20.81 | 115,000 | $250.03 M |
| 03/06/2025 | $21.22 | $21.52 (1.41%) | $21.90 | $20.93 | 59,418 | $250.14 M |
| 03/05/2025 | $21.63 | $21.30 (-1.53%) | $21.85 | $20.94 | 83,207 | $247.59 M |
| 03/04/2025 | $21.64 | $21.75 (0.51%) | $22.13 | $20.93 | 112,627 | $252.82 M |
| 03/03/2025 | $23.80 | $22.31 (-6.26%) | $23.98 | $22.11 | 65,400 | $259.33 M |
| 02/28/2025 | $23.27 | $23.70 (1.85%) | $23.79 | $23.18 | 113,000 | $275.48 M |
| 02/27/2025 | $24.41 | $23.44 (-3.97%) | $24.64 | $23.39 | 73,612 | $272.46 M |
| 02/26/2025 | $24.24 | $24.46 (0.91%) | $25.00 | $24.24 | 58,717 | $284.32 M |
| 02/25/2025 | $24.71 | $24.44 (-1.09%) | $25.08 | $24.42 | 75,900 | $284.08 M |
| 02/24/2025 | $24.38 | $24.66 (1.15%) | $25.01 | $24.03 | 74,800 | $286.64 M |
| 02/21/2025 | $24.93 | $24.10 (-3.33%) | $26.01 | $24.09 | 78,204 | $280.13 M |
| 02/20/2025 | $24.42 | $24.59 (0.7%) | $24.77 | $24.25 | 58,024 | $285.83 M |
| 02/19/2025 | $25.03 | $24.50 (-2.12%) | $25.30 | $24.25 | 96,006 | $284.78 M |
| 02/18/2025 | $25.73 | $25.26 (-1.83%) | $25.94 | $25.17 | 75,000 | $293.62 M |
| 02/14/2025 | $25.81 | $25.71 (-0.39%) | $26.03 | $25.39 | 66,400 | $298.85 M |
| 02/13/2025 | $24.96 | $25.64 (2.72%) | $26.00 | $24.96 | 152,822 | $298.03 M |
| 02/12/2025 | $24.99 | $24.98 (-0.04%) | $25.33 | $24.90 | 77,400 | $290.36 M |
| 02/11/2025 | $25.42 | $25.35 (-0.28%) | $25.89 | $25.14 | 70,000 | $294.66 M |
| 02/10/2025 | $25.45 | $25.51 (0.24%) | $25.76 | $24.90 | 88,144 | $296.52 M |
| 02/07/2025 | $25.64 | $25.35 (-1.13%) | $25.85 | $25.10 | 70,800 | $294.66 M |
| 02/06/2025 | $25.45 | $25.71 (1.02%) | $25.89 | $25.26 | 72,244 | $298.85 M |
| 02/05/2025 | $25.71 | $25.30 (-1.59%) | $25.78 | $24.96 | 68,907 | $294.08 M |
| 02/04/2025 | $26.44 | $25.72 (-2.72%) | $26.76 | $25.57 | 75,700 | $298.96 M |
| 02/03/2025 | $26.63 | $26.50 (-0.49%) | $27.13 | $25.99 | 101,300 | $308.03 M |
| 01/31/2025 | $27.73 | $27.32 (-1.48%) | $28.07 | $26.84 | 70,344 | $317.56 M |
| 01/30/2025 | $27.83 | $28.02 (0.68%) | $28.94 | $27.56 | 89,900 | $325.70 M |
| 01/29/2025 | $27.76 | $27.83 (0.25%) | $28.12 | $27.67 | 56,821 | $323.49 M |
| 01/28/2025 | $27.74 | $27.76 (0.07%) | $28.07 | $27.62 | 69,500 | $322.67 M |
| 01/27/2025 | $27.70 | $27.72 (0.07%) | $28.27 | $27.55 | 64,574 | $322.21 M |
| 01/24/2025 | $27.80 | $27.82 (0.07%) | $27.87 | $27.53 | 40,038 | $323.37 M |
| 01/23/2025 | $27.27 | $27.80 (1.94%) | $28.07 | $27.27 | 93,800 | $323.14 M |
| 01/22/2025 | $27.87 | $27.44 (-1.54%) | $28.37 | $27.27 | 69,410 | $318.96 M |
| 01/21/2025 | $27.64 | $27.80 (0.58%) | $28.24 | $27.54 | 89,826 | $323.14 M |
| 01/17/2025 | $27.22 | $27.29 (0.26%) | $27.32 | $26.56 | 81,200 | $317.21 M |
| 01/16/2025 | $26.93 | $26.82 (-0.41%) | $27.06 | $26.31 | 75,100 | $311.75 M |
| 01/15/2025 | $26.71 | $27.14 (1.61%) | $27.16 | $26.25 | 80,548 | $315.47 M |
| 01/14/2025 | $26.84 | $25.99 (-3.17%) | $27.44 | $25.49 | 121,700 | $302.10 M |
| 01/13/2025 | $27.31 | $26.68 (-2.31%) | $27.46 | $25.39 | 190,200 | $310.12 M |
| 01/10/2025 | $26.78 | $27.46 (2.54%) | $27.57 | $26.49 | 90,233 | $319.19 M |
| 01/08/2025 | $26.98 | $27.10 (0.44%) | $27.19 | $26.43 | 73,209 | $315.00 M |
| 01/07/2025 | $27.93 | $27.28 (-2.33%) | $28.34 | $27.25 | 92,907 | $317.10 M |
| 01/06/2025 | $28.26 | $27.91 (-1.24%) | $28.47 | $27.79 | 60,614 | $324.42 M |
| 01/03/2025 | $27.24 | $28.19 (3.49%) | $28.19 | $26.88 | 81,800 | $327.67 M |
| 01/02/2025 | $27.89 | $27.20 (-2.47%) | $28.00 | $26.72 | 88,636 | $316.17 M |
| 12/31/2024 | $26.84 | $27.62 (2.91%) | $27.70 | $26.80 | 161,419 | $321.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
