-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+5.85% -
3 MONTH PERFORMANCE
-24.36% -
6 MONTH PERFORMANCE
-9.58% -
YEAR-TO-DATE PERFORMANCE
-0.39% -
1 YEAR PERFORMANCE
-15.69%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $26.10 | $25.66 (-1.69%) | $26.73 | $25.53 | 145,928 | $296.89 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 |
| 10/14/2024 | $24.91 | $24.26 (-2.61%) | $25.00 | $24.25 | 117,900 | $274.17 M |
| 10/11/2024 | $24.16 | $24.86 (2.9%) | $25.12 | $24.16 | 133,306 | $280.95 M |
| 10/10/2024 | $24.00 | $24.22 (0.92%) | $24.29 | $23.78 | 125,300 | $273.72 M |
| 10/09/2024 | $24.02 | $24.06 (0.17%) | $24.22 | $23.66 | 185,741 | $271.91 M |
| 10/08/2024 | $24.04 | $24.03 (-0.04%) | $24.27 | $24.00 | 109,530 | $271.57 M |
| 10/07/2024 | $24.41 | $24.09 (-1.31%) | $24.41 | $23.92 | 106,309 | $272.25 M |
| 10/04/2024 | $24.35 | $24.54 (0.78%) | $24.76 | $24.29 | 90,216 | $277.34 M |
| 10/03/2024 | $24.00 | $24.06 (0.25%) | $24.18 | $23.88 | 123,600 | $271.91 M |
| 10/02/2024 | $24.30 | $24.00 (-1.23%) | $25.00 | $23.86 | 143,318 | $271.24 M |
| 10/01/2024 | $24.61 | $24.51 (-0.41%) | $24.81 | $24.42 | 177,200 | $277.00 M |
| 09/30/2024 | $25.14 | $24.67 (-1.87%) | $25.24 | $24.32 | 285,700 | $278.81 M |
| 09/27/2024 | $24.91 | $25.21 (1.2%) | $25.54 | $24.55 | 198,516 | $284.91 M |
| 09/26/2024 | $24.60 | $24.62 (0.08%) | $24.93 | $24.30 | 135,843 | $278.24 M |
| 09/25/2024 | $24.81 | $24.14 (-2.7%) | $24.92 | $24.04 | 145,037 | $272.82 M |
| 09/24/2024 | $24.94 | $24.86 (-0.32%) | $25.20 | $24.55 | 165,900 | $280.95 M |
| 09/23/2024 | $25.05 | $24.88 (-0.68%) | $25.34 | $24.44 | 156,900 | $281.18 M |
| 09/20/2024 | $25.25 | $25.13 (-0.48%) | $25.54 | $25.01 | 291,100 | $284.01 M |
| 09/19/2024 | $26.53 | $25.56 (-3.66%) | $26.53 | $25.53 | 163,532 | $288.87 M |
| 09/18/2024 | $25.43 | $25.55 (0.47%) | $26.39 | $25.37 | 261,000 | $288.75 M |
| 09/17/2024 | $25.75 | $25.57 (-0.7%) | $26.13 | $25.37 | 139,400 | $288.98 M |
| 09/16/2024 | $25.60 | $25.62 (0.08%) | $26.13 | $25.18 | 225,800 | $289.54 M |
| 09/13/2024 | $25.26 | $25.60 (1.35%) | $26.44 | $25.16 | 259,668 | $289.32 M |
| 09/12/2024 | $24.82 | $24.94 (0.48%) | $25.53 | $24.57 | 164,242 | $281.86 M |
| 09/11/2024 | $24.00 | $24.78 (3.25%) | $25.47 | $24.00 | 281,529 | $280.05 M |
| 09/10/2024 | $25.50 | $24.22 (-5.02%) | $25.72 | $24.10 | 312,800 | $273.72 M |
| 09/09/2024 | $24.70 | $25.50 (3.24%) | $26.16 | $24.52 | 347,724 | $288.19 M |
| 09/06/2024 | $26.32 | $24.64 (-6.38%) | $26.75 | $24.50 | 451,421 | $278.47 M |
| 09/05/2024 | $26.55 | $26.51 (-0.15%) | $27.28 | $26.14 | 566,100 | $299.60 M |
| 09/04/2024 | $31.44 | $26.80 (-14.76%) | $31.44 | $26.78 | 918,800 | $302.88 M |
| 09/03/2024 | $32.38 | $32.24 (-0.43%) | $32.41 | $31.89 | 164,616 | $364.36 M |
| 08/30/2024 | $33.19 | $32.53 (-1.99%) | $33.44 | $32.16 | 71,829 | $351.61 M |
| 08/29/2024 | $34.18 | $33.17 (-2.95%) | $34.25 | $33.04 | 109,849 | $358.53 M |
| 08/28/2024 | $34.35 | $33.92 (-1.25%) | $34.42 | $33.72 | 99,800 | $366.64 M |
| 08/27/2024 | $34.09 | $34.66 (1.67%) | $34.67 | $33.95 | 57,410 | $374.64 M |
| 08/26/2024 | $34.29 | $34.48 (0.55%) | $34.54 | $33.78 | 117,900 | $372.69 M |
| 08/23/2024 | $33.56 | $34.10 (1.61%) | $34.75 | $33.48 | 103,729 | $368.58 M |
| 08/22/2024 | $34.15 | $33.30 (-2.49%) | $34.15 | $33.25 | 55,101 | $359.94 M |
| 08/21/2024 | $34.14 | $34.12 (-0.06%) | $34.70 | $34.06 | 65,933 | $368.80 M |
| 08/20/2024 | $34.45 | $33.65 (-2.32%) | $35.06 | $33.63 | 92,400 | $363.72 M |
| 08/19/2024 | $35.43 | $34.45 (-2.77%) | $35.59 | $34.20 | 127,800 | $372.37 M |
| 08/16/2024 | $35.39 | $35.48 (0.25%) | $36.18 | $35.27 | 99,208 | $383.50 M |
| 08/15/2024 | $34.92 | $35.57 (1.86%) | $35.88 | $34.88 | 69,900 | $384.47 M |
| 08/14/2024 | $34.01 | $33.95 (-0.18%) | $34.33 | $33.26 | 97,949 | $366.96 M |