Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free JILL Stock Alerts
$25.42
-0.31 (-1.20%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

J.Jill Stock Price Performance

5 Day
Performance
-0.31%
1 Month
Performance
-16.67%
3 Month
Performance
+4.87%
6 Month
Performance
-12.80%
Year-To-Date
Performance
-1.40%
1 Year
Performance
+4.35%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

JILL Stock Chart for Thursday, April, 25, 2024

JILL Chart by TradingView

J.Jill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
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

Related Companies:
This page (NYSE:JILL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press