Free Trial

J.Jill (JILL) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free JILL Stock Alerts
$28.03
-0.39 (-1.37%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

J.Jill Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+2.37%
3 Month
Performance
+10.97%
6 Month
Performance
-4.14%
Year-To-Date
Performance
+8.73%
1 Year
Performance
+25.75%
Receive JILL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for J.Jill and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

JILL Stock Chart for Saturday, May, 11, 2024

JILL Chart by TradingView

J.Jill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$28.42$28.03
-1.37%		$28.59$28.0022,900 shs$301.27 million
05/09/2024$27.83$28.42
+2.12%		$28.43$27.6763,082 shs$305.46 million
05/08/2024$27.92$27.83
-0.32%		$27.96$27.4622,641 shs$299.17 million
05/07/2024$27.89$27.92
+0.11%		$28.36$27.6841,401 shs$300.14 million
05/06/2024$27.54$27.89
+1.27%		$28.07$27.5940,663 shs$299.82 million
05/03/2024$26.87$27.54
+2.49%		$27.60$26.9236,648 shs$296.06 million
05/02/2024$25.98$26.87
+3.43%		$26.91$25.9561,507 shs$288.85 million
05/01/2024$24.92$25.98
+4.25%		$26.05$24.8982,526 shs$279.29 million
04/30/2024$25.87$24.92
-3.67%		$25.84$24.8741,062 shs$267.89 million
04/29/2024$26.01$25.87
-0.54%		$26.59$25.8465,246 shs$278.05 million
04/26/2024$25.42$26.01
+2.32%		$26.06$25.2322,053 shs$279.61 million
04/25/2024$25.78$25.42
-1.40%		$25.56$25.0734,737 shs$273.21 million
04/24/2024$26.13$25.78
-1.34%		$26.26$25.6546,907 shs$277.14 million
04/23/2024$25.07$26.13
+4.23%		$26.31$25.0880,753 shs$280.90 million
04/22/2024$25.50$25.07
-1.69%		$25.42$24.8079,143 shs$269.50 million
04/19/2024$25.22$25.50
+1.11%		$25.66$25.1048,572 shs$274.13 million
04/18/2024$25.41$25.22
-0.75%		$25.73$25.2050,035 shs$271.12 million
04/17/2024$25.46$25.41
-0.20%		$25.89$25.2645,294 shs$273.16 million
04/16/2024$25.42$25.46
+0.16%		$25.88$24.7553,337 shs$271.66 million
04/15/2024$25.94$25.42
-2.00%		$26.52$25.2847,674 shs$271.31 million
04/12/2024$27.38$25.92
-5.33%		$27.07$25.8956,365 shs$276.57 million
04/11/2024$28.30$27.38
-3.25%		$28.35$27.1748,498 shs$292.23 million
04/10/2024$29.47$28.30
-3.97%		$29.13$27.96105,491 shs$301.96 million
04/09/2024$29.00$29.47
+1.62%		$29.49$28.6558,255 shs$314.45 million
04/08/2024$29.15$29.00
-0.51%		$29.47$28.8966,977 shs$309.43 million
04/05/2024$29.33$29.15
-0.61%		$29.45$28.6060,219 shs$308.99 million
04/04/2024$30.76$29.33
-4.65%		$31.13$29.3249,800 shs$310.90 million
04/03/2024$30.93$30.76
-0.55%		$31.35$30.5246,628 shs$326.06 million
04/02/2024$32.55$30.93
-4.98%		$32.19$30.9375,316 shs$327.86 million
04/01/2024$31.97$32.55
+1.81%		$32.62$31.79106,470 shs$345.13 million
03/29/2024$31.98$31.97
-0.03%		$32.96$31.07327,004 shs$338.88 million
03/28/2024$30.83$31.98
+3.73%		$32.96$31.07327,004 shs$338.99 million
03/27/2024$31.49$30.83
-2.10%		$32.30$30.50343,003 shs$326.80 million
03/26/2024$30.51$31.49
+3.23%		$31.80$30.2590,022 shs$333.89 million
03/25/2024$30.09$30.51
+1.38%		$30.77$29.92102,927 shs$323.35 million
03/22/2024$29.34$30.10
+2.59%		$30.10$28.97105,461 shs$319.06 million
03/21/2024$26.44$29.34
+10.97%		$29.80$26.94258,338 shs$311.09 million
03/20/2024$24.77$26.44
+6.74%		$26.95$25.00461,449 shs$280.26 million
03/19/2024$23.93$24.77
+3.51%		$25.29$23.75225,222 shs$262.56 million
03/18/2024$26.43$23.93
-9.46%		$26.68$23.91174,833 shs$253.66 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$26.35$26.43
+0.30%		$27.14$26.22151,676 shs$280.16 million
03/14/2024$25.75$26.35
+2.33%		$26.36$25.59182,620 shs$279.31 million
03/13/2024$25.15$25.75
+2.39%		$25.98$25.24112,552 shs$272.95 million
03/12/2024$25.22$25.15
-0.28%		$25.23$24.7343,910 shs$266.59 million
03/11/2024$24.91$25.22
+1.24%		$25.26$24.5747,030 shs$267.33 million
03/08/2024$25.34$24.91
-1.70%		$25.69$24.8940,590 shs$264.05 million
03/07/2024$25.30$25.34
+0.16%		$25.51$25.0856,897 shs$268.68 million
03/06/2024$25.33$25.30
-0.12%		$25.60$24.8259,638 shs$268.18 million
03/05/2024$25.17$25.33
+0.64%		$25.56$24.9751,017 shs$268.50 million
03/04/2024$25.00$25.17
+0.68%		$25.70$24.9593,003 shs$266.80 million
03/01/2024$24.99$25.00
+0.04%		$25.18$24.6939,727 shs$265 million
02/29/2024$25.21$24.99
-0.87%		$25.68$24.9668,281 shs$264.89 million
02/28/2024$25.26$25.21
-0.20%		$25.61$24.8858,815 shs$267.23 million
02/27/2024$25.29$25.26
-0.12%		$25.73$25.2439,347 shs$267.76 million
02/26/2024$25.21$25.29
+0.32%		$25.59$25.2925,683 shs$268.07 million
02/23/2024$24.68$25.21
+2.15%		$25.30$24.6029,719 shs$267.23 million
02/22/2024$24.90$24.68
-0.86%		$25.02$24.4746,252 shs$261.68 million
02/21/2024$24.87$24.90
+0.10%		$25.01$24.8047,647 shs$263.89 million
02/20/2024$25.74$24.87
-3.38%		$25.54$24.1771,694 shs$263.62 million
02/19/2024$25.74$25.74$26.36$25.6576,200 shs$272.84 million
02/16/2024$26.12$25.79
-1.26%		$26.35$25.7576,149 shs$273.37 million
02/15/2024$25.44$26.12
+2.67%		$26.27$25.7176,309 shs$276.87 million
02/14/2024$25.05$25.44
+1.56%		$25.49$24.6047,792 shs$269.66 million
02/13/2024$25.87$25.05
-3.17%		$25.78$24.77113,327 shs$265.53 million
02/12/2024$25.26$25.87
+2.41%		$26.01$25.19146,477 shs$274.22 million

Related Companies:
This page (NYSE:JILL) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings