J.Jill Inc (JILL) Historical Stock Data
26.01 ↑0.64 (2.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JILL is down -0.15% a day on average. There have been 14 days where J.Jill Inc closed green and 16 days where JILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.44 | 26.01 | ↑$0.57 (2.24%) | 25.23 | 26.06 | 22.09K |
| 2024-04-25 | 25.45 | 25.37 | ↓$0.08 (-0.31%) | 25.07 | 25.56 | 34.74K |
| 2024-04-24 | 25.95 | 25.73 | ↓$0.22 (-0.85%) | 25.60 | 26.25 | 47.21K |
| 2024-04-23 | 25.08 | 26.13 | ↑$1.05 (4.19%) | 25.08 | 26.31 | 80.75K |
| 2024-04-22 | 25.41 | 25.07 | ↓$0.34 (-1.34%) | 24.80 | 25.42 | 79.14K |
| 2024-04-19 | 25.10 | 25.50 | ↑$0.40 (1.59%) | 25.10 | 25.66 | 48.65K |
| 2024-04-18 | 25.38 | 25.28 | ↓$0.10 (-0.39%) | 25.20 | 25.73 | 50.04K |
| 2024-04-17 | 25.81 | 25.41 | ↓$0.40 (-1.55%) | 25.26 | 25.89 | 45.29K |
| 2024-04-16 | 25.04 | 25.42 | ↑$0.38 (1.52%) | 24.75 | 25.63 | 53.34K |
| 2024-04-15 | 26.09 | 25.42 | ↓$0.67 (-2.57%) | 25.28 | 26.52 | 47.67K |
| 2024-04-12 | 27.29 | 25.94 | ↓$1.35 (-4.95%) | 25.89 | 27.29 | 56.37K |
| 2024-04-11 | 28.47 | 27.30 | ↓$1.17 (-4.11%) | 27.17 | 28.47 | 48.50K |
| 2024-04-10 | 28.84 | 28.30 | ↓$0.54 (-1.87%) | 27.96 | 29.13 | 105.49K |
| 2024-04-09 | 29.00 | 29.49 | ↑$0.49 (1.69%) | 28.64 | 29.49 | 58.26K |
| 2024-04-08 | 29.34 | 29.00 | ↓$0.34 (-1.16%) | 28.89 | 29.47 | 66.98K |
| 2024-04-05 | 29.45 | 29.15 | ↓$0.30 (-1.02%) | 28.61 | 29.45 | 60.22K |
| 2024-04-04 | 31.09 | 29.34 | ↓$1.75 (-5.63%) | 29.24 | 31.20 | 49.80K |
| 2024-04-03 | 30.83 | 30.76 | ↓$0.07 (-0.23%) | 30.52 | 31.35 | 46.73K |
| 2024-04-02 | 32.48 | 30.86 | ↓$1.62 (-4.99%) | 30.86 | 32.48 | 75.32K |
| 2024-04-01 | 32.02 | 32.55 | ↑$0.53 (1.66%) | 31.79 | 32.62 | 107.17K |
| 2024-03-28 | 31.11 | 31.97 | ↑$0.86 (2.76%) | 31.07 | 32.96 | 327K |
| 2024-03-27 | 31.41 | 30.83 | ↓$0.58 (-1.85%) | 30.50 | 32.30 | 343K |
| 2024-03-26 | 30.40 | 31.48 | ↑$1.08 (3.55%) | 30.26 | 31.80 | 90.02K |
| 2024-03-25 | 30.09 | 30.45 | ↑$0.36 (1.20%) | 29.92 | 30.77 | 102.93K |
| 2024-03-22 | 29.11 | 30.09 | ↑$0.98 (3.37%) | 28.97 | 30.12 | 105.46K |
| 2024-03-21 | 26.98 | 29.26 | ↑$2.28 (8.45%) | 26.94 | 29.86 | 258.34K |
| 2024-03-20 | 26.25 | 26.47 | ↑$0.22 (0.84%) | 24.89 | 27.14 | 461.45K |
| 2024-03-19 | 23.75 | 24.73 | ↑$0.98 (4.13%) | 23.75 | 25.36 | 225.22K |
| 2024-03-18 | 26.56 | 23.91 | ↓$2.65 (-9.98%) | 23.91 | 26.70 | 174.83K |
| 2024-03-15 | 26.17 | 26.43 | ↑$0.26 (0.99%) | 26.17 | 27.14 | 151.68K |
Create an account or log in to view more rows.
$JILL shaking weak hands that’s all
$JILL HODL!!!
$JILL buy the fear
$JILL so tired of this pos let's fly already
$JILL added!
$JILL good support.....
$JILL had to buy calls
$JILL Futes looking great
$JILL power hour will be fucking crazy
$JILL Buy the dip