J.Jill (JILL) Stock Chart & Stock Price History → Urgent new message from Porter Stansberry (From Porter & Company) (Ad) Free JILL Stock Alerts $23.93 -2.50 (-9.46%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media J.Jill Stock Price Performance5 Day Performance-9.18%1 Month Performance-7.03%3 Month Performance-8.28%6 Month Performance-5.97%Year-To-Date Performance-7.18%1 Year Performance-2.25% 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 Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany 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 JILL Stock Chart for Tuesday, March, 19, 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 Capitalization03/18/2024$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 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. 03/08/2024$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 million02/16/2024$26.12$25.79-1.26%$26.35$25.7576,149 shs$273.37 million02/15/2024$25.44$26.12+2.67%$26.27$25.7176,309 shs$276.87 million02/14/2024$25.05$25.44+1.56%$25.49$24.6047,792 shs$269.66 million02/13/2024$25.87$25.05-3.17%$25.78$24.77113,327 shs$265.53 million02/12/2024$25.26$25.87+2.41%$26.01$25.19146,477 shs$274.22 million02/09/2024$25.17$25.26+0.36%$25.39$24.9739,597 shs$267.76 million02/08/2024$24.85$25.17+1.29%$25.19$24.8133,881 shs$266.80 million02/07/2024$24.04$24.85+3.37%$25.32$23.86145,459 shs$263.49 million02/06/2024$23.48$24.04+2.39%$24.17$23.6642,714 shs$254.82 million02/05/2024$23.83$23.48-1.47%$23.78$23.4152,543 shs$248.89 million02/02/2024$23.40$23.87+2.01%$24.43$23.1674,674 shs$253.02 million02/01/2024$23.31$23.40+0.39%$23.79$23.0642,287 shs$248.04 million01/31/2024$24.48$23.31-4.78%$24.68$23.3163,605 shs$247.09 million01/30/2024$24.35$24.48+0.53%$24.54$24.0149,479 shs$259.49 million01/29/2024$24.40$24.35-0.20%$24.47$23.9336,577 shs$258.11 million01/26/2024$24.24$24.45+0.87%$24.61$24.2336,979 shs$259.17 million01/25/2024$24.11$24.24+0.56%$24.41$23.8084,941 shs$256.94 million01/24/2024$24.68$24.11-2.33%$24.91$24.0253,873 shs$255.51 million01/23/2024$25.01$24.68-1.32%$25.37$24.6732,880 shs$261.68 millionThe only AI company you should be looking at (Ad)This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.Get the stock ticker here >>>01/22/2024$24.33$25.01+2.79%$25.13$24.4682,048 shs$265.11 million01/19/2024$24.08$24.34+1.08%$24.36$23.8065,886 shs$258.00 million01/18/2024$23.86$24.08+0.92%$24.37$23.7468,397 shs$255.32 million01/17/2024$23.94$23.86-0.33%$23.99$23.6368,855 shs$252.92 million01/16/2024$23.63$23.94+1.31%$24.23$23.68135,192 shs$253.76 million01/15/2024$23.63$23.63$24.50$23.4088,400 shs$250.48 million01/12/2024$23.45$23.63+0.77%$24.50$23.4088,424 shs$250.48 million01/11/2024$24.93$23.45-5.94%$25.16$23.34120,801 shs$248.57 million01/10/2024$24.90$24.93+0.12%$25.15$24.6390,528 shs$264.26 million01/09/2024$25.00$24.90-0.40%$25.51$24.7698,822 shs$263.94 million01/08/2024$24.34$25.00+2.71%$25.00$24.15110,364 shs$265.08 million01/05/2024$25.44$24.36-4.25%$25.49$24.31107,489 shs$258.22 million01/04/2024$24.92$25.44+2.09%$25.76$24.9090,602 shs$269.66 million01/03/2024$25.38$24.92-1.79%$25.28$24.72111,182 shs$264.15 million01/02/2024$25.78$25.38-1.57%$26.06$25.12129,980 shs$268.98 million01/01/2024$25.78$25.78$26.10$25.17266,400 shs$273.27 million12/29/2023$26.14$25.82-1.24%$26.10$25.21266,443 shs$273.64 million12/28/2023$26.65$26.14-1.91%$26.66$26.0283,799 shs$277.08 million12/27/2023$26.42$26.65+0.87%$26.68$26.0668,512 shs$282.49 million12/26/2023$26.06$26.42+1.38%$26.63$26.1098,266 shs$280.05 million12/25/2023$26.06$26.06$26.18$25.19127,400 shs$276.31 million12/22/2023$25.91$26.08+0.66%$26.18$25.19127,425 shs$276.45 million12/21/2023$24.92$25.91+3.99%$27.14$25.41273,192 shs$274.65 million12/20/2023$26.09$24.92-4.50%$26.63$24.83160,141 shs$264.10 million12/19/2023$25.79$26.09+1.16%$26.29$25.67222,329 shs$276.55 million12/18/2023$25.47$25.79+1.26%$26.15$25.36127,541 shs$273.45 million Related Companies: BRLT Stock Chart CTRN Stock Chart SFIX Stock Chart NATH Stock Chart LE Stock Chart LOCO Stock Chart GCO Stock Chart TTSH Stock Chart BARK Stock Chart ZUMZ 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 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceStock-Picking AI Predicts #1 Stock of 2024AltimetrySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.