Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free JILL Stock Alerts
$32.59
+0.58 (+1.81%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

J.Jill Stock Price Performance

5 Day
Performance
+3.79%
1 Month
Performance
+25.30%
3 Month
Performance
+29.27%
6 Month
Performance
+7.35%
Year-To-Date
Performance
+26.42%
1 Year
Performance
+47.73%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

JILL Stock Chart for Tuesday, May, 28, 2024

JILL Chart by TradingView

J.Jill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$32.01$32.59
+1.81%		$32.73$31.9342,637 shs$350.34 million
05/27/2024$32.01$32.01$32.25$31.6126,300 shs$344.11 million
05/24/2024$31.40$32.01
+1.94%		$32.25$31.6126,368 shs$344.04 million
05/23/2024$31.85$31.40
-1.41%		$32.77$31.3966,721 shs$337.55 million
05/22/2024$31.85$31.85$31.96$31.5036,975 shs$342.39 million
05/21/2024$31.83$31.85
+0.06%		$31.95$31.5522,897 shs$342.39 million
05/20/2024$31.32$31.83
+1.63%		$32.10$31.0251,616 shs$342.17 million
05/17/2024$31.34$31.27
-0.22%		$31.74$31.1429,075 shs$336.15 million
05/16/2024$31.70$31.34
-1.14%		$32.65$31.3068,771 shs$336.91 million
05/15/2024$28.41$31.70
+11.58%		$32.00$29.37216,146 shs$340.78 million
05/14/2024$27.87$28.41
+1.94%		$28.44$27.5352,163 shs$305.35 million
05/13/2024$28.05$27.87
-0.64%		$28.40$27.6735,558 shs$299.60 million
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:JILL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace