J.Jill (JILL) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free JILL Stock Alerts $31.32 -0.02 (-0.06%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media J.Jill Stock Price Performance5 Day Performance-1.20%1 Month Performance+22.82%3 Month Performance+25.93%6 Month Performance+0.06%Year-To-Date Performance+21.49%1 Year Performance+49.50% 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 Email Address Ad Manward PressShocking: One AI startup's revenue could surge 4,735%Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.Click here to discover the AI chip company JILL Stock Chart for Monday, May, 20, 2024 JILL Chart by TradingView J.Jill Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$31.34$31.27-0.22%$31.74$31.1429,075 shs$336.15 million05/16/2024$31.70$31.34-1.14%$32.65$31.3068,771 shs$336.91 million05/15/2024$28.41$31.70+11.58%$32.00$29.37216,146 shs$340.78 million05/14/2024$27.87$28.41+1.94%$28.44$27.5352,163 shs$305.35 million05/13/2024$28.05$27.87-0.64%$28.40$27.6735,558 shs$299.60 million05/10/2024$28.42$28.03-1.37%$28.59$28.0022,900 shs$301.27 million Get the Latest News and Ratings for JILL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for J.Jill and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$27.83$28.42+2.12%$28.43$27.6763,082 shs$305.46 million05/08/2024$27.92$27.83-0.32%$27.96$27.4622,641 shs$299.17 million05/07/2024$27.89$27.92+0.11%$28.36$27.6841,401 shs$300.14 million05/06/2024$27.54$27.89+1.27%$28.07$27.5940,663 shs$299.82 million05/03/2024$26.87$27.54+2.49%$27.60$26.9236,648 shs$296.06 million05/02/2024$25.98$26.87+3.43%$26.91$25.9561,507 shs$288.85 million05/01/2024$24.92$25.98+4.25%$26.05$24.8982,526 shs$279.29 million04/30/2024$25.87$24.92-3.67%$25.84$24.8741,062 shs$267.89 million04/29/2024$26.01$25.87-0.54%$26.59$25.8465,246 shs$278.05 million04/26/2024$25.42$26.01+2.32%$26.06$25.2322,053 shs$279.61 million04/25/2024$25.78$25.42-1.40%$25.56$25.0734,737 shs$273.21 million04/24/2024$26.13$25.78-1.34%$26.26$25.6546,907 shs$277.14 million04/23/2024$25.07$26.13+4.23%$26.31$25.0880,753 shs$280.90 million04/22/2024$25.50$25.07-1.69%$25.42$24.8079,143 shs$269.50 million04/19/2024$25.22$25.50+1.11%$25.66$25.1048,572 shs$274.13 million04/18/2024$25.41$25.22-0.75%$25.73$25.2050,035 shs$271.12 million04/17/2024$25.46$25.41-0.20%$25.89$25.2645,294 shs$273.16 million04/16/2024$25.42$25.46+0.16%$25.88$24.7553,337 shs$271.66 million04/15/2024$25.94$25.42-2.00%$26.52$25.2847,674 shs$271.31 million04/12/2024$27.38$25.92-5.33%$27.07$25.8956,365 shs$276.57 million04/11/2024$28.30$27.38-3.25%$28.35$27.1748,498 shs$292.23 million04/10/2024$29.47$28.30-3.97%$29.13$27.96105,491 shs$301.96 million04/09/2024$29.00$29.47+1.62%$29.49$28.6558,255 shs$314.45 million04/08/2024$29.15$29.00-0.51%$29.47$28.8966,977 shs$309.43 million04/05/2024$29.33$29.15-0.61%$29.45$28.6060,219 shs$308.99 million04/04/2024$30.76$29.33-4.65%$31.13$29.3249,800 shs$310.90 million04/03/2024$30.93$30.76-0.55%$31.35$30.5246,628 shs$326.06 million04/02/2024$32.55$30.93-4.98%$32.19$30.9375,316 shs$327.86 million04/01/2024$31.97$32.55+1.81%$32.62$31.79106,470 shs$345.13 million03/29/2024$31.98$31.97-0.03%$32.96$31.07327,004 shs$338.88 million03/28/2024$30.83$31.98+3.73%$32.96$31.07327,004 shs$338.99 million03/27/2024$31.49$30.83-2.10%$32.30$30.50343,003 shs$326.80 million03/26/2024$30.51$31.49+3.23%$31.80$30.2590,022 shs$333.89 million03/25/2024$30.09$30.51+1.38%$30.77$29.92102,927 shs$323.35 millionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry03/22/2024$29.34$30.10+2.59%$30.10$28.97105,461 shs$319.06 million03/21/2024$26.44$29.34+10.97%$29.80$26.94258,338 shs$311.09 million03/20/2024$24.77$26.44+6.74%$26.95$25.00461,449 shs$280.26 million03/19/2024$23.93$24.77+3.51%$25.29$23.75225,222 shs$262.56 million03/18/2024$26.43$23.93-9.46%$26.68$23.91174,833 shs$253.66 million03/15/2024$26.35$26.43+0.30%$27.14$26.22151,676 shs$280.16 million03/14/2024$25.75$26.35+2.33%$26.36$25.59182,620 shs$279.31 million03/13/2024$25.15$25.75+2.39%$25.98$25.24112,552 shs$272.95 million03/12/2024$25.22$25.15-0.28%$25.23$24.7343,910 shs$266.59 million03/11/2024$24.91$25.22+1.24%$25.26$24.5747,030 shs$267.33 million03/08/2024$25.34$24.91-1.70%$25.69$24.8940,590 shs$264.05 million03/07/2024$25.30$25.34+0.16%$25.51$25.0856,897 shs$268.68 million03/06/2024$25.33$25.30-0.12%$25.60$24.8259,638 shs$268.18 million03/05/2024$25.17$25.33+0.64%$25.56$24.9751,017 shs$268.50 million03/04/2024$25.00$25.17+0.68%$25.70$24.9593,003 shs$266.80 million03/01/2024$24.99$25.00+0.04%$25.18$24.6939,727 shs$265 million02/29/2024$25.21$24.99-0.87%$25.68$24.9668,281 shs$264.89 million02/28/2024$25.26$25.21-0.20%$25.61$24.8858,815 shs$267.23 million02/27/2024$25.29$25.26-0.12%$25.73$25.2439,347 shs$267.76 million02/26/2024$25.21$25.29+0.32%$25.59$25.2925,683 shs$268.07 million02/23/2024$24.68$25.21+2.15%$25.30$24.6029,719 shs$267.23 million02/22/2024$24.90$24.68-0.86%$25.02$24.4746,252 shs$261.68 million02/21/2024$24.87$24.90+0.10%$25.01$24.8047,647 shs$263.89 million02/20/2024$25.74$24.87-3.38%$25.54$24.1771,694 shs$263.62 million02/19/2024$25.74$25.74$26.36$25.6576,200 shs$272.84 million Related Companies: GCO Stock Chart TTSH Stock Chart PBPB Stock Chart LOCO Stock Chart NEGG Stock Chart GENK Stock Chart NATH Stock Chart SFIX Stock Chart BRLT Stock Chart QRTEA Stock Chart Receive JILL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for J.Jill and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:JILL) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding J.Jill, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.