S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
Critical asset just had biggest fall on record (Ad)
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Head Start preschools aim to fight poverty, but their teachers struggle to make ends meet
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
What to watch for as China's major political meeting of the year gets underway
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case

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

$25.00
+0.01 (+0.04%)
(As of 03/1/2024 ET)

J.Jill Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
+4.91%
3 Month
Performance
-18.22%
6 Month
Performance
-3.14%
Year-To-Date
Performance
-3.03%
1 Year
Performance
-10.75%
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


JILL Stock Chart for Sunday, March, 3, 2024

J.Jill Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/09/2024$25.17$25.26
+0.36%
$25.39$24.9739,597 shs$267.76 million
02/08/2024$24.85$25.17
+1.29%
$25.19$24.8133,881 shs$266.80 million
02/07/2024$24.04$24.85
+3.37%
$25.32$23.86145,459 shs$263.49 million
02/06/2024$23.48$24.04
+2.39%
$24.17$23.6642,714 shs$254.82 million
02/05/2024$23.83$23.48
-1.47%
$23.78$23.4152,543 shs$248.89 million
02/02/2024$23.40$23.87
+2.01%
$24.43$23.1674,674 shs$253.02 million
02/01/2024$23.31$23.40
+0.39%
$23.79$23.0642,287 shs$248.04 million
01/31/2024$24.48$23.31
-4.78%
$24.68$23.3163,605 shs$247.09 million
01/30/2024$24.35$24.48
+0.53%
$24.54$24.0149,479 shs$259.49 million
01/29/2024$24.40$24.35
-0.20%
$24.47$23.9336,577 shs$258.11 million
01/26/2024$24.24$24.45
+0.87%
$24.61$24.2336,979 shs$259.17 million
01/25/2024$24.11$24.24
+0.56%
$24.41$23.8084,941 shs$256.94 million
01/24/2024$24.68$24.11
-2.33%
$24.91$24.0253,873 shs$255.51 million
01/23/2024$25.01$24.68
-1.32%
$25.37$24.6732,880 shs$261.68 million
01/22/2024$24.33$25.01
+2.79%
$25.13$24.4682,048 shs$265.11 million
01/19/2024$24.08$24.34
+1.08%
$24.36$23.8065,886 shs$258.00 million
01/18/2024$23.86$24.08
+0.92%
$24.37$23.7468,397 shs$255.32 million
01/17/2024$23.94$23.86
-0.33%
$23.99$23.6368,855 shs$252.92 million
01/16/2024$23.63$23.94
+1.31%
$24.23$23.68135,192 shs$253.76 million
01/15/2024$23.63$23.63$24.50$23.4088,400 shs$250.48 million
01/12/2024$23.45$23.63
+0.77%
$24.50$23.4088,424 shs$250.48 million
01/11/2024$24.93$23.45
-5.94%
$25.16$23.34120,801 shs$248.57 million
01/10/2024$24.90$24.93
+0.12%
$25.15$24.6390,528 shs$264.26 million
01/09/2024$25.00$24.90
-0.40%
$25.51$24.7698,822 shs$263.94 million
01/08/2024$24.34$25.00
+2.71%
$25.00$24.15110,364 shs$265.08 million
01/05/2024$25.44$24.36
-4.25%
$25.49$24.31107,489 shs$258.22 million
01/04/2024$24.92$25.44
+2.09%
$25.76$24.9090,602 shs$269.66 million
01/03/2024$25.38$24.92
-1.79%
$25.28$24.72111,182 shs$264.15 million
01/02/2024$25.78$25.38
-1.57%
$26.06$25.12129,980 shs$268.98 million
01/01/2024$25.78$25.78$26.10$25.17266,400 shs$273.27 million
12/29/2023$26.14$25.82
-1.24%
$26.10$25.21266,443 shs$273.64 million
12/28/2023$26.65$26.14
-1.91%
$26.66$26.0283,799 shs$277.08 million
12/27/2023$26.42$26.65
+0.87%
$26.68$26.0668,512 shs$282.49 million
12/26/2023$26.06$26.42
+1.38%
$26.63$26.1098,266 shs$280.05 million
12/25/2023$26.06$26.06$26.18$25.19127,400 shs$276.31 million
12/22/2023$25.91$26.08
+0.66%
$26.18$25.19127,425 shs$276.45 million
12/21/2023$24.92$25.91
+3.99%
$27.14$25.41273,192 shs$274.65 million
12/20/2023$26.09$24.92
-4.50%
$26.63$24.83160,141 shs$264.10 million
12/19/2023$25.79$26.09
+1.16%
$26.29$25.67222,329 shs$276.55 million
12/18/2023$25.47$25.79
+1.26%
$26.15$25.36127,541 shs$273.45 million
12/15/2023$25.81$25.45
-1.39%
$25.91$25.10168,387 shs$269.77 million
12/14/2023$25.45$25.81
+1.41%
$26.65$25.44160,456 shs$273.59 million
12/13/2023$25.32$25.45
+0.51%
$25.63$24.76134,865 shs$269.85 million
12/12/2023$25.23$25.32
+0.36%
$25.64$24.9385,245 shs$268.39 million
12/11/2023$25.32$25.23
-0.36%
$25.97$24.95102,277 shs$267.44 million
12/08/2023$26.04$25.32
-2.76%
$26.01$24.54149,887 shs$268.47 million
12/07/2023$25.71$26.04
+1.28%
$26.62$25.6789,555 shs$276.02 million
12/06/2023$26.24$25.71
-2.02%
$26.35$25.00197,998 shs$272.53 million
12/05/2023$28.84$26.24
-9.02%
$31.25$24.88286,447 shs$278.14 million
12/04/2023$30.57$28.84
-5.66%
$30.55$28.72196,640 shs$305.70 million

This page (NYSE:JILL) was last updated on 3/3/2024 by MarketBeat.com Staff