J.Jill Inc (JILL) Historical Stock Data
17.88 ↑0.60 (3.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JILL is up 0.05% a day on average. There have been 16 days where J.Jill Inc closed green and 14 days where JILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 17.30 | 17.88 | ↑$0.58 (3.35%) | 17.05 | 18.37 | 107.58K |
| 2025-05-14 | 16.75 | 17.28 | ↑$0.53 (3.16%) | 16.75 | 17.47 | 79.61K |
| 2025-05-13 | 16.97 | 16.82 | ↓$0.15 (-0.88%) | 16.65 | 17.21 | 87.77K |
| 2025-05-12 | 17.22 | 16.96 | ↓$0.26 (-1.51%) | 16.83 | 17.76 | 170.99K |
| 2025-05-09 | 15.88 | 15.90 | ↑$0.02 (0.13%) | 15.63 | 16.23 | 76.56K |
| 2025-05-08 | 15.59 | 15.82 | ↑$0.23 (1.48%) | 15.45 | 16.01 | 94.07K |
| 2025-05-07 | 15.46 | 15.31 | ↓$0.15 (-0.97%) | 15.10 | 15.63 | 53.92K |
| 2025-05-06 | 14.90 | 15.25 | ↑$0.35 (2.35%) | 14.64 | 15.26 | 55.15K |
| 2025-05-05 | 15.63 | 15.14 | ↓$0.49 (-3.13%) | 15.11 | 15.70 | 63.57K |
| 2025-05-02 | 15.72 | 15.86 | ↑$0.14 (0.89%) | 15.71 | 16.12 | 123.96K |
| 2025-05-01 | 15.22 | 15.53 | ↑$0.31 (2.04%) | 14.96 | 15.57 | 85.20K |
| 2025-04-30 | 14.87 | 15.22 | ↑$0.35 (2.35%) | 14.65 | 15.27 | 87.36K |
| 2025-04-29 | 15.10 | 15.22 | ↑$0.12 (0.79%) | 14.93 | 15.44 | 59.60K |
| 2025-04-28 | 15.48 | 15.20 | ↓$0.28 (-1.81%) | 14.98 | 15.75 | 75.64K |
| 2025-04-25 | 15.54 | 15.49 | ↓$0.05 (-0.32%) | 15.35 | 15.65 | 54.59K |
| 2025-04-24 | 15.10 | 15.79 | ↑$0.69 (4.57%) | 15.08 | 15.79 | 67.20K |
| 2025-04-23 | 15.84 | 15.08 | ↓$0.76 (-4.80%) | 15.00 | 16.19 | 90.31K |
| 2025-04-22 | 15.00 | 15.11 | ↑$0.11 (0.73%) | 14.80 | 15.39 | 75.07K |
| 2025-04-21 | 14.84 | 14.88 | ↑$0.04 (0.27%) | 14.37 | 14.94 | 80.47K |
| 2025-04-17 | 14.99 | 15.03 | ↑$0.04 (0.27%) | 14.57 | 15.17 | 166.06K |
| 2025-04-16 | 16.00 | 14.92 | ↓$1.08 (-6.75%) | 14.86 | 16.07 | 70.48K |
| 2025-04-15 | 16.13 | 15.99 | ↓$0.14 (-0.87%) | 15.74 | 16.28 | 170.46K |
| 2025-04-14 | 16.58 | 16.16 | ↓$0.42 (-2.53%) | 16.06 | 16.64 | 95.15K |
| 2025-04-11 | 16.30 | 16.22 | ↓$0.08 (-0.49%) | 15.57 | 16.33 | 96.02K |
| 2025-04-10 | 16.59 | 16.44 | ↓$0.15 (-0.90%) | 16.04 | 16.74 | 104.38K |
| 2025-04-09 | 15.26 | 17.05 | ↑$1.79 (11.73%) | 15.05 | 17.59 | 154.14K |
| 2025-04-08 | 17.11 | 15.62 | ↓$1.49 (-8.71%) | 15.45 | 17.17 | 107.56K |
| 2025-04-07 | 16.14 | 16.54 | ↑$0.40 (2.48%) | 15.63 | 17.17 | 167.47K |
| 2025-04-04 | 16.49 | 16.81 | ↑$0.32 (1.94%) | 16.37 | 18.25 | 424.09K |
| 2025-04-03 | 17.65 | 17.04 | ↓$0.61 (-3.46%) | 16.39 | 17.71 | 199.29K |
Create an account or log in to view more rows.
$JILL I already know
tomorrow the bulls going to say "next week" just like every week.
$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!!!