J.Jill Inc. (JILL)
22.29
-1.41 (-5.95%)
At close: Mar 03, 2025, 3:59 PM
22.31
0.11%
After-hours: Mar 03, 2025, 04:10 PM EST
JILL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 23.27 | 23.79 | 23.18 | 23.70 | 0.26 | 1.11% | 112,953 |
| 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 |
| Jan 22, 2025 | 27.87 | 28.37 | 27.27 | 27.44 | -0.36 | -1.29% | 69,410 |
| Jan 21, 2025 | 27.64 | 28.24 | 27.54 | 27.80 | 0.51 | 1.87% | 89,826 |
| Jan 17, 2025 | 27.22 | 27.32 | 26.56 | 27.29 | 0.47 | 1.75% | 81,200 |
| Jan 16, 2025 | 26.93 | 27.06 | 26.31 | 26.82 | -0.32 | -1.18% | 75,100 |
| Jan 15, 2025 | 26.71 | 27.16 | 26.25 | 27.14 | 1.15 | 4.42% | 80,548 |
| Jan 14, 2025 | 26.84 | 27.44 | 25.49 | 25.99 | -0.69 | -2.59% | 121,700 |
| Jan 13, 2025 | 27.31 | 27.46 | 25.39 | 26.68 | -0.78 | -2.84% | 190,200 |
| Jan 10, 2025 | 26.78 | 27.57 | 26.49 | 27.46 | 0.36 | 1.33% | 90,233 |
| Jan 8, 2025 | 26.98 | 27.19 | 26.43 | 27.10 | -0.18 | -0.66% | 73,209 |
| Jan 7, 2025 | 27.93 | 28.34 | 27.25 | 27.28 | -0.63 | -2.26% | 92,907 |
| Jan 6, 2025 | 28.26 | 28.47 | 27.79 | 27.91 | -0.28 | -0.99% | 60,614 |
| Jan 3, 2025 | 27.24 | 28.19 | 26.88 | 28.19 | 0.99 | 3.64% | 81,800 |
| Jan 2, 2025 | 27.89 | 28.00 | 26.72 | 27.20 | -0.42 | -1.52% | 88,636 |
| Dec 31, 2024 | 26.84 | 27.70 | 26.80 | 27.62 | 0.96 | 3.60% | 161,419 |
| Dec 30, 2024 | 26.49 | 26.97 | 26.05 | 26.66 | -0.24 | -0.89% | 113,806 |
| Dec 27, 2024 | 26.76 | 26.96 | 26.17 | 26.90 | 0.02 | 0.07% | 107,338 |
| Dec 26, 2024 | 26.32 | 26.90 | 26.19 | 26.88 | 0.37 | 1.40% | 61,702 |
| Dec 24, 2024 | 26.28 | 26.51 | 25.61 | 26.51 | 0.24 | 0.91% | 54,931 |
| Dec 23, 2024 | 26.35 | 26.52 | 25.89 | 26.27 | -0.17 | -0.64% | 101,000 |
| Dec 20, 2024 | 25.90 | 26.91 | 25.89 | 26.44 | 0.22 | 0.84% | 134,622 |
| Dec 19, 2024 | 25.99 | 26.32 | 25.35 | 26.22 | 0.54 | 2.10% | 131,938 |
| Dec 18, 2024 | 27.45 | 27.55 | 25.20 | 25.68 | -1.47 | -5.41% | 154,500 |
| Dec 17, 2024 | 26.49 | 27.44 | 26.03 | 27.15 | 0.47 | 1.76% | 225,300 |
| Dec 16, 2024 | 26.61 | 27.45 | 26.53 | 26.68 | 0.05 | 0.19% | 110,107 |