J.Jill Inc (JILL) Historical Stock Data
25.33 ↑0.85 (3.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JILL is down -0.01% a day on average. There have been 15 days where J.Jill Inc closed green and 15 days where JILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 24.60 | 25.33 | ↑$0.73 (2.97%) | 24.49 | 25.47 | 79.45K |
| 2024-11-20 | 24.30 | 24.48 | ↑$0.18 (0.74%) | 24.04 | 24.48 | 76.39K |
| 2024-11-19 | 24.71 | 24.42 | ↓$0.29 (-1.17%) | 24.08 | 24.77 | 76.39K |
| 2024-11-18 | 25.52 | 24.87 | ↓$0.65 (-2.55%) | 24.70 | 25.74 | 93.80K |
| 2024-11-15 | 25.82 | 25.47 | ↓$0.35 (-1.36%) | 25.11 | 25.84 | 76.94K |
| 2024-11-14 | 26.10 | 25.66 | ↓$0.44 (-1.69%) | 25.53 | 26.73 | 145.93K |
| 2024-11-13 | 26.72 | 26.00 | ↓$0.72 (-2.69%) | 25.99 | 27.12 | 79.42K |
| 2024-11-12 | 25.91 | 26.43 | ↑$0.52 (2.01%) | 25.91 | 26.48 | 120.82K |
| 2024-11-11 | 25.50 | 25.94 | ↑$0.44 (1.73%) | 25.49 | 26.01 | 58.01K |
| 2024-11-08 | 25.62 | 25.45 | ↓$0.17 (-0.66%) | 25.42 | 25.92 | 67.16K |
| 2024-11-07 | 25.79 | 25.65 | ↓$0.14 (-0.54%) | 25.47 | 26.61 | 103.39K |
| 2024-11-06 | 25.96 | 25.97 | ↑$0.01 (0.04%) | 25.50 | 26.54 | 122.98K |
| 2024-11-05 | 23.95 | 24.77 | ↑$0.82 (3.42%) | 23.95 | 24.96 | 99.02K |
| 2024-11-04 | 23.92 | 23.96 | ↑$0.04 (0.17%) | 23.87 | 24.52 | 118.48K |
| 2024-11-01 | 24.11 | 24.00 | ↓$0.11 (-0.46%) | 23.81 | 24.26 | 177.22K |
| 2024-10-31 | 24.83 | 23.91 | ↓$0.92 (-3.71%) | 23.91 | 24.84 | 107.78K |
| 2024-10-30 | 24.85 | 24.78 | ↓$0.07 (-0.28%) | 24.68 | 25.14 | 84.17K |
| 2024-10-29 | 24.66 | 24.89 | ↑$0.23 (0.93%) | 24.52 | 24.98 | 94.37K |
| 2024-10-28 | 24.40 | 24.95 | ↑$0.55 (2.25%) | 24.37 | 25.00 | 79.14K |
| 2024-10-25 | 24.59 | 24.32 | ↓$0.27 (-1.10%) | 24.14 | 24.69 | 68.80K |
| 2024-10-24 | 24.23 | 24.42 | ↑$0.19 (0.78%) | 24.00 | 24.45 | 86.29K |
| 2024-10-23 | 24.03 | 24.15 | ↑$0.12 (0.50%) | 23.89 | 24.20 | 127.33K |
| 2024-10-22 | 24.63 | 24.24 | ↓$0.39 (-1.58%) | 24.04 | 25.50 | 143.83K |
| 2024-10-21 | 25.17 | 24.83 | ↓$0.34 (-1.35%) | 24.73 | 25.34 | 113.76K |
| 2024-10-18 | 24.94 | 25.34 | ↑$0.40 (1.60%) | 24.93 | 25.34 | 94.35K |
| 2024-10-17 | 25.35 | 24.81 | ↓$0.54 (-2.13%) | 24.79 | 25.71 | 114.26K |
| 2024-10-16 | 24.80 | 25.40 | ↑$0.60 (2.42%) | 24.69 | 25.74 | 185.14K |
| 2024-10-15 | 24.32 | 24.56 | ↑$0.24 (0.99%) | 24.15 | 25.02 | 146.34K |
| 2024-10-14 | 24.91 | 24.26 | ↓$0.65 (-2.61%) | 24.25 | 25.00 | 117.86K |
| 2024-10-11 | 24.16 | 24.86 | ↑$0.70 (2.90%) | 24.16 | 25.12 | 133.31K |
Create an account or log in to view more rows.
$JILL going green
$JILL hold and buy… go green go!!!
$JILL already bouncing back.
$JILL this market love evrry dips let’s see
$JILL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$JILL we back
$JILL HOLDING STRONG FOR ALL OF YOU
$JILL shaking weak hands that’s all
$JILL HODL!!!
$JILL buy the fear