5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-18.62%
3 MONTH PERFORMANCE
-45.72%
6 MONTH PERFORMANCE
-38.62%
YEAR-TO-DATE PERFORMANCE
-44.93%
1 YEAR PERFORMANCE
-38.96%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.87 | $15.22 (2.35%) | $15.27 | $14.65 | 87,355 | $176.89 M |
| 04/29/2025 | $15.10 | $15.22 (0.79%) | $15.44 | $14.93 | 59,600 | $176.89 M |
| 04/28/2025 | $15.48 | $15.20 (-1.81%) | $15.75 | $14.98 | 75,644 | $176.65 M |
| 04/25/2025 | $15.54 | $15.49 (-0.32%) | $15.65 | $15.35 | 54,600 | $180.02 M |
| 04/24/2025 | $15.10 | $15.79 (4.57%) | $15.79 | $15.08 | 67,200 | $183.51 M |
| 04/23/2025 | $15.84 | $15.08 (-4.8%) | $16.19 | $15.00 | 90,309 | $175.26 M |
| 04/22/2025 | $15.00 | $15.11 (0.73%) | $15.39 | $14.80 | 75,100 | $175.61 M |
| 04/21/2025 | $14.84 | $14.88 (0.27%) | $14.94 | $14.37 | 80,500 | $172.94 M |
| 04/17/2025 | $14.99 | $15.03 (0.27%) | $15.17 | $14.57 | 166,100 | $174.68 M |
| 04/16/2025 | $16.00 | $14.92 (-6.75%) | $16.07 | $14.86 | 70,500 | $173.40 M |
| 04/15/2025 | $16.13 | $15.99 (-0.87%) | $16.28 | $15.74 | 170,500 | $185.84 M |
| 04/14/2025 | $16.58 | $16.16 (-2.53%) | $16.64 | $16.06 | 95,200 | $187.81 M |
| 04/11/2025 | $16.30 | $16.22 (-0.49%) | $16.33 | $15.57 | 96,016 | $188.51 M |
| 04/10/2025 | $16.59 | $16.44 (-0.9%) | $16.74 | $16.04 | 104,375 | $191.07 M |
| 04/09/2025 | $15.26 | $17.05 (11.73%) | $17.59 | $15.05 | 154,138 | $198.16 M |
| 04/08/2025 | $17.11 | $15.62 (-8.71%) | $17.17 | $15.45 | 107,600 | $181.54 M |
| 04/07/2025 | $16.14 | $16.54 (2.48%) | $17.17 | $15.63 | 167,600 | $192.23 M |
| 04/04/2025 | $16.49 | $16.81 (1.94%) | $18.31 | $16.37 | 424,100 | $195.37 M |
| 04/03/2025 | $17.65 | $17.04 (-3.46%) | $17.71 | $16.39 | 199,300 | $198.04 M |
| 04/02/2025 | $18.71 | $18.65 (-0.32%) | $19.19 | $18.51 | 137,942 | $216.75 M |
| 04/01/2025 | $19.47 | $19.00 (-2.41%) | $19.51 | $18.78 | 109,225 | $220.82 M |
| 03/31/2025 | $18.54 | $19.53 (5.34%) | $19.75 | $18.25 | 198,120 | $226.98 M |
| 03/28/2025 | $19.42 | $18.69 (-3.76%) | $19.53 | $18.53 | 107,800 | $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 |
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.
