J.Jill Inc. (JILL)
17.90
0.86 (5.05%)
At close: Apr 04, 2025, 11:06 AM
J.Jill Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 17.65 | 17.71 | 16.39 | 17.04 | -1.61 | -8.63% | 199,289 |
| Apr 2, 2025 | 18.71 | 19.19 | 18.51 | 18.65 | -0.35 | -1.84% | 137,942 |
| Apr 1, 2025 | 19.47 | 19.51 | 18.78 | 19.00 | -0.53 | -2.71% | 109,225 |
| Mar 31, 2025 | 18.54 | 19.75 | 18.25 | 19.53 | 0.84 | 4.49% | 198,120 |
| Mar 28, 2025 | 19.42 | 19.53 | 18.53 | 18.69 | -0.80 | -4.10% | 107,800 |
| Mar 27, 2025 | 19.23 | 20.10 | 19.01 | 19.49 | 0.12 | 0.62% | 176,800 |
| Mar 26, 2025 | 19.40 | 19.70 | 18.90 | 19.37 | 0.00 | 0.00% | 131,929 |
| Mar 25, 2025 | 19.04 | 19.61 | 18.90 | 19.37 | 0.28 | 1.47% | 138,100 |
| Mar 24, 2025 | 18.55 | 19.36 | 18.24 | 19.09 | 1.09 | 6.06% | 129,500 |
| Mar 21, 2025 | 17.71 | 18.53 | 17.31 | 18.00 | -0.03 | -0.17% | 223,000 |
| Mar 20, 2025 | 19.04 | 19.84 | 17.82 | 18.03 | -1.46 | -7.49% | 201,500 |
| Mar 19, 2025 | 20.30 | 22.24 | 18.29 | 19.49 | 0.88 | 4.73% | 359,854 |
| Mar 18, 2025 | 18.92 | 19.03 | 18.24 | 18.61 | -0.26 | -1.38% | 165,323 |
| Mar 17, 2025 | 18.79 | 20.31 | 18.76 | 18.87 | -0.12 | -0.63% | 155,902 |
| Mar 14, 2025 | 18.53 | 19.06 | 18.14 | 18.99 | 0.80 | 4.40% | 114,718 |
| Mar 13, 2025 | 19.13 | 19.18 | 18.04 | 18.19 | -0.97 | -5.06% | 242,500 |
| Mar 12, 2025 | 19.74 | 19.88 | 19.13 | 19.16 | -0.43 | -2.19% | 75,700 |
| Mar 11, 2025 | 20.50 | 20.67 | 19.46 | 19.59 | -0.93 | -4.53% | 103,745 |
| Mar 10, 2025 | 21.26 | 21.53 | 20.50 | 20.52 | -0.99 | -4.60% | 79,601 |
| Mar 7, 2025 | 21.58 | 21.85 | 20.81 | 21.51 | -0.01 | -0.05% | 115,000 |
| Mar 6, 2025 | 21.22 | 21.90 | 20.93 | 21.52 | 0.22 | 1.03% | 59,418 |
| Mar 5, 2025 | 21.63 | 21.85 | 20.94 | 21.30 | -0.45 | -2.07% | 83,207 |
| Mar 4, 2025 | 21.64 | 22.13 | 20.93 | 21.75 | -0.56 | -2.51% | 112,627 |
| Mar 3, 2025 | 23.80 | 23.98 | 22.11 | 22.31 | -1.39 | -5.86% | 65,400 |
| Feb 28, 2025 | 23.27 | 23.79 | 23.18 | 23.70 | 0.26 | 1.11% | 113,000 |
| Feb 27, 2025 | 24.41 | 24.64 | 23.39 | 23.44 | -1.02 | -4.17% | 73,612 |
| Feb 26, 2025 | 24.24 | 25.00 | 24.24 | 24.46 | 0.02 | 0.08% | 58,717 |
| Feb 25, 2025 | 24.71 | 25.08 | 24.42 | 24.44 | -0.22 | -0.89% | 75,900 |
| Feb 24, 2025 | 24.38 | 25.01 | 24.03 | 24.66 | 0.56 | 2.32% | 74,800 |
| Feb 21, 2025 | 24.93 | 26.01 | 24.09 | 24.10 | -0.49 | -1.99% | 78,204 |
| Feb 20, 2025 | 24.42 | 24.77 | 24.25 | 24.59 | 0.09 | 0.37% | 58,024 |
| Feb 19, 2025 | 25.03 | 25.30 | 24.25 | 24.50 | -0.76 | -3.01% | 96,006 |
| Feb 18, 2025 | 25.73 | 25.94 | 25.17 | 25.26 | -0.45 | -1.75% | 75,000 |
| Feb 14, 2025 | 25.81 | 26.03 | 25.39 | 25.71 | 0.07 | 0.27% | 66,400 |
| Feb 13, 2025 | 24.96 | 26.00 | 24.96 | 25.64 | 0.66 | 2.64% | 152,822 |
| Feb 12, 2025 | 24.99 | 25.33 | 24.90 | 24.98 | -0.37 | -1.46% | 77,400 |
| Feb 11, 2025 | 25.42 | 25.89 | 25.14 | 25.35 | -0.16 | -0.63% | 70,000 |
| Feb 10, 2025 | 25.45 | 25.76 | 24.90 | 25.51 | 0.16 | 0.63% | 88,144 |
| Feb 7, 2025 | 25.64 | 25.85 | 25.10 | 25.35 | -0.36 | -1.40% | 70,800 |
| Feb 6, 2025 | 25.45 | 25.89 | 25.26 | 25.71 | 0.41 | 1.62% | 72,244 |
| Feb 5, 2025 | 25.71 | 25.78 | 24.96 | 25.30 | -0.42 | -1.63% | 68,907 |
| Feb 4, 2025 | 26.44 | 26.76 | 25.57 | 25.72 | -0.78 | -2.94% | 75,700 |
| Feb 3, 2025 | 26.63 | 27.13 | 25.99 | 26.50 | -0.82 | -3.00% | 101,300 |
| Jan 31, 2025 | 27.73 | 28.07 | 26.84 | 27.32 | -0.70 | -2.50% | 70,344 |
| Jan 30, 2025 | 27.83 | 28.94 | 27.56 | 28.02 | 0.19 | 0.68% | 89,900 |
| Jan 29, 2025 | 27.76 | 28.12 | 27.67 | 27.83 | 0.07 | 0.25% | 56,821 |
| Jan 28, 2025 | 27.74 | 28.07 | 27.62 | 27.76 | 0.04 | 0.14% | 69,500 |
| Jan 27, 2025 | 27.70 | 28.27 | 27.55 | 27.72 | -0.10 | -0.36% | 64,574 |
| Jan 24, 2025 | 27.80 | 27.87 | 27.53 | 27.82 | 0.02 | 0.07% | 40,038 |
| Jan 23, 2025 | 27.27 | 28.07 | 27.27 | 27.80 | 0.36 | 1.31% | 93,800 |