J.Jill Inc (JILL) Historical Stock Data
17.91 ↑0.90 (5.29%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, JILL is up 0.83% a day on average. There have been 17 days where J.Jill Inc closed green and 13 days where JILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17.10 | 17.91 | ↑$0.81 (4.74%) | 17.00 | 17.91 | 19.89K |
| 2022-05-19 | 17.16 | 17.01 | ↓$0.15 (-0.87%) | 16.96 | 17.85 | 17.52K |
| 2022-05-18 | 18.10 | 17.37 | ↓$0.73 (-4.03%) | 17.04 | 18.25 | 10.34K |
| 2022-05-17 | 18.07 | 18.25 | ↑$0.18 (1.00%) | 17.45 | 18.57 | 42.86K |
| 2022-05-16 | 17.50 | 17.90 | ↑$0.40 (2.29%) | 17.33 | 18.20 | 28.48K |
| 2022-05-13 | 17.53 | 17.50 | ↓$0.03 (-0.17%) | 16.73 | 17.97 | 34.76K |
| 2022-05-12 | 16.25 | 17.25 | ↑$1.00 (6.15%) | 16.11 | 17.92 | 132.48K |
| 2022-05-11 | 16.65 | 16.35 | ↓$0.30 (-1.80%) | 16.16 | 16.65 | 31.93K |
| 2022-05-10 | 15.75 | 16.50 | ↑$0.75 (4.76%) | 15.27 | 16.62 | 95.28K |
| 2022-05-09 | 15.85 | 15.67 | ↓$0.18 (-1.14%) | 15.26 | 16.24 | 24.55K |
| 2022-05-06 | 16.07 | 16.00 | ↓$0.07 (-0.44%) | 15.49 | 16.22 | 10.43K |
| 2022-05-05 | 16.17 | 16.25 | ↑$0.08 (0.49%) | 15.52 | 16.47 | 20.37K |
| 2022-05-04 | 16.03 | 16.39 | ↑$0.36 (2.25%) | 15.65 | 16.66 | 58.51K |
| 2022-05-03 | 15.65 | 15.87 | ↑$0.22 (1.41%) | 15.31 | 16.15 | 74.90K |
| 2022-05-02 | 16.24 | 15.75 | ↓$0.49 (-3.02%) | 15.14 | 16.50 | 33K |
| 2022-04-29 | 15.14 | 16.16 | ↑$1.02 (6.74%) | 15.14 | 16.18 | 24.98K |
| 2022-04-28 | 15.38 | 15.21 | ↓$0.17 (-1.11%) | 15.00 | 15.41 | 35.89K |
| 2022-04-27 | 15.49 | 15.45 | ↓$0.04 (-0.26%) | 15.18 | 15.53 | 14.19K |
| 2022-04-26 | 15.57 | 15.41 | ↓$0.16 (-1.03%) | 15.14 | 15.75 | 23.44K |
| 2022-04-25 | 15.33 | 15.55 | ↑$0.22 (1.44%) | 15.06 | 15.59 | 28.96K |
| 2022-04-22 | 15.53 | 15.72 | ↑$0.19 (1.20%) | 15.34 | 15.73 | 8.87K |
| 2022-04-21 | 15.80 | 15.70 | ↓$0.10 (-0.63%) | 15.55 | 16.13 | 13.77K |
| 2022-04-20 | 15.85 | 15.76 | ↓$0.09 (-0.57%) | 15.54 | 16.25 | 20.82K |
| 2022-04-19 | 15.45 | 15.83 | ↑$0.38 (2.46%) | 15.16 | 16.25 | 31.67K |
| 2022-04-18 | 15.43 | 15.45 | ↑$0.02 (0.13%) | 15.28 | 15.80 | 7.59K |
| 2022-04-14 | 15.50 | 15.56 | ↑$0.06 (0.39%) | 15.16 | 15.93 | 19.74K |
| 2022-04-13 | 15.13 | 15.28 | ↑$0.15 (0.99%) | 15.13 | 15.50 | 9.95K |
| 2022-04-12 | 15.11 | 15.31 | ↑$0.20 (1.32%) | 14.84 | 15.42 | 12.29K |
| 2022-04-11 | 14.91 | 14.78 | ↓$0.13 (-0.87%) | 14.50 | 15.26 | 34.95K |
| 2022-04-08 | 14.80 | 15.25 | ↑$0.45 (3.04%) | 14.66 | 15.31 | 14.14K |
Create an account or log in to view more rows.
$JILL buy the dip…smfh
$JILL Overpower the algos!
$JILL Fake dip news.
$JILL Very bullish action
$JILL Buying again tomorrow.
$JILL we need one good push to moon this.
$JILL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$JILL let's gooooooo
$JILL the greatest stock of all time
will not bow to the shorts
oh yeah
$JILL volume is almost nonexistent