5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
+5.99%
6 MONTH PERFORMANCE
-30.59%
YEAR-TO-DATE PERFORMANCE
-5.76%
1 YEAR PERFORMANCE
+10.16%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.84 | $25.99 (-3.17%) | $27.44 | $25.49 | 113,685 | $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 |
| 12/30/2024 | $26.49 | $26.66 (0.64%) | $26.97 | $26.05 | 113,806 | $309.89 M |
| 12/27/2024 | $26.76 | $26.90 (0.52%) | $26.96 | $26.17 | 107,338 | $312.68 M |
| 12/26/2024 | $26.32 | $26.88 (2.13%) | $26.90 | $26.19 | 61,702 | $312.45 M |
| 12/24/2024 | $26.28 | $26.51 (0.88%) | $26.51 | $25.61 | 54,931 | $308.15 M |
| 12/23/2024 | $26.35 | $26.27 (-0.3%) | $26.52 | $25.89 | 101,000 | $305.36 M |
| 12/20/2024 | $25.90 | $26.44 (2.08%) | $26.91 | $25.89 | 134,622 | $307.33 M |
| 12/19/2024 | $25.99 | $26.22 (0.88%) | $26.32 | $25.35 | 131,938 | $304.77 M |
| 12/18/2024 | $27.45 | $25.68 (-6.45%) | $27.55 | $25.20 | 154,500 | $298.50 M |
| 12/17/2024 | $26.49 | $27.15 (2.49%) | $27.44 | $26.03 | 225,300 | $315.58 M |
| 12/16/2024 | $26.61 | $26.68 (0.26%) | $27.45 | $26.53 | 110,107 | $310.12 M |
| 12/13/2024 | $28.04 | $26.63 (-5.03%) | $28.37 | $26.24 | 195,850 | $309.54 M |
| 12/12/2024 | $29.04 | $28.23 (-2.79%) | $30.40 | $27.85 | 349,100 | $328.14 M |
| 12/11/2024 | $27.90 | $27.66 (-0.86%) | $28.20 | $27.15 | 266,700 | $321.51 M |
| 12/10/2024 | $27.71 | $27.54 (-0.61%) | $27.78 | $27.12 | 138,339 | $320.12 M |
| 12/09/2024 | $27.73 | $27.54 (-0.69%) | $28.26 | $27.12 | 191,647 | $320.12 M |
| 12/06/2024 | $27.57 | $27.72 (0.54%) | $28.29 | $27.45 | 75,100 | $313.28 M |
| 12/05/2024 | $27.99 | $27.28 (-2.54%) | $28.15 | $26.92 | 149,500 | $308.30 M |
| 12/04/2024 | $27.81 | $28.55 (2.66%) | $28.96 | $27.71 | 120,300 | $322.66 M |
| 12/03/2024 | $27.78 | $27.60 (-0.65%) | $28.12 | $27.37 | 128,100 | $311.92 M |
| 12/02/2024 | $27.60 | $28.13 (1.92%) | $28.40 | $27.37 | 112,400 | $317.91 M |
| 11/29/2024 | $27.93 | $27.60 (-1.18%) | $28.19 | $27.54 | 36,908 | $311.92 M |
| 11/27/2024 | $27.56 | $27.69 (0.47%) | $28.40 | $27.56 | 139,500 | $312.94 M |
| 11/26/2024 | $27.45 | $27.22 (-0.84%) | $27.93 | $27.11 | 88,300 | $307.63 M |
| 11/25/2024 | $26.56 | $27.86 (4.89%) | $28.42 | $26.52 | 139,100 | $314.86 M |
| 11/22/2024 | $25.50 | $26.30 (3.14%) | $26.49 | $25.45 | 81,848 | $297.23 M |
| 11/21/2024 | $24.60 | $25.33 (2.97%) | $25.47 | $24.49 | 79,446 | $286.27 M |
| 11/20/2024 | $24.30 | $24.48 (0.74%) | $24.48 | $24.04 | 76,400 | $276.66 M |
| 11/19/2024 | $24.71 | $24.42 (-1.17%) | $24.77 | $24.08 | 76,400 | $275.98 M |
| 11/18/2024 | $25.52 | $24.87 (-2.55%) | $25.74 | $24.70 | 93,800 | $281.07 M |
| 11/15/2024 | $25.82 | $25.47 (-1.36%) | $25.84 | $25.11 | 76,941 | $287.85 M |
| 11/14/2024 | $26.10 | $25.66 (-1.69%) | $26.73 | $25.53 | 145,928 | $290.00 M |
| 11/13/2024 | $26.72 | $26.00 (-2.69%) | $27.12 | $25.99 | 79,419 | $293.84 M |
| 11/12/2024 | $25.91 | $26.43 (2.01%) | $26.48 | $25.91 | 120,817 | $298.70 M |
| 11/11/2024 | $25.50 | $25.94 (1.73%) | $26.01 | $25.49 | 58,007 | $293.16 M |
| 11/08/2024 | $25.62 | $25.45 (-0.66%) | $25.92 | $25.42 | 67,200 | $287.62 M |
| 11/07/2024 | $25.79 | $25.65 (-0.54%) | $26.61 | $25.47 | 103,400 | $289.88 M |
| 11/06/2024 | $25.96 | $25.97 (0.04%) | $26.54 | $25.50 | 123,000 | $293.50 M |
| 11/05/2024 | $23.95 | $24.77 (3.42%) | $24.96 | $23.95 | 99,015 | $279.94 M |
| 11/04/2024 | $23.92 | $23.96 (0.17%) | $24.52 | $23.87 | 118,500 | $270.78 M |
| 11/01/2024 | $24.11 | $24.00 (-0.46%) | $24.26 | $23.81 | 177,218 | $271.24 M |
| 10/31/2024 | $24.83 | $23.91 (-3.71%) | $24.84 | $23.91 | 107,800 | $270.22 M |
| 10/30/2024 | $24.85 | $24.78 (-0.28%) | $25.14 | $24.68 | 84,200 | $280.05 M |
| 10/29/2024 | $24.66 | $24.89 (0.93%) | $24.98 | $24.52 | 94,400 | $281.29 M |
| 10/28/2024 | $24.40 | $24.95 (2.25%) | $25.00 | $24.37 | 79,136 | $281.97 M |
| 10/25/2024 | $24.59 | $24.32 (-1.1%) | $24.69 | $24.14 | 68,800 | $274.85 M |
| 10/24/2024 | $24.23 | $24.42 (0.78%) | $24.45 | $24.00 | 86,300 | $275.98 M |
| 10/23/2024 | $24.03 | $24.15 (0.5%) | $24.20 | $23.89 | 127,332 | $272.93 M |
| 10/22/2024 | $24.63 | $24.24 (-1.58%) | $25.50 | $24.04 | 143,830 | $273.95 M |
| 10/21/2024 | $25.17 | $24.83 (-1.35%) | $25.34 | $24.73 | 113,800 | $280.62 M |
| 10/18/2024 | $24.94 | $25.34 (1.6%) | $25.34 | $24.93 | 94,348 | $286.38 M |
| 10/17/2024 | $25.35 | $24.81 (-2.13%) | $25.71 | $24.79 | 114,300 | $280.39 M |
| 10/16/2024 | $24.80 | $25.40 (2.42%) | $25.74 | $24.69 | 185,143 | $287.06 M |
| 10/15/2024 | $24.32 | $24.56 (0.99%) | $25.02 | $24.15 | 146,344 | $277.56 M |