NYSE - Delayed Quote USD

J.Jill, Inc. (JILL)

16.07
-0.44
(-2.67%)
At close: 4:00:01 PM EDT
16.69
+0.62
+(3.86%)
After hours: 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202516.0516.1615.8016.0716.0754,827
May 22, 202516.1016.6616.0816.5116.5152,300
May 21, 202516.5216.7016.0916.1216.1276,700
May 20, 202517.2517.4816.8316.9216.9237,600
May 19, 202517.3717.5617.0217.2217.2258,000
May 16, 202518.0918.0917.6317.8417.8473,900
May 15, 202517.3018.3717.0517.8817.88107,600
May 14, 202516.7517.4716.7517.2817.2879,600
May 13, 202516.9717.2116.6516.8216.8287,800
May 12, 202517.2217.7616.8316.9616.96170,900
May 9, 202515.8816.2315.6315.9015.9076,600
May 8, 202515.5916.0115.4415.8215.8294,100
May 7, 202515.4615.6315.1015.3115.3153,900
May 6, 202514.9015.2614.6415.2515.2555,100
May 5, 202515.6315.7015.1115.1415.1463,600
May 2, 202515.7216.1215.7015.8615.86124,000
May 1, 202515.2215.5714.9515.5315.5385,200
Apr 30, 202514.8715.2714.6515.2215.2287,400
Apr 29, 202515.1015.4414.9315.2215.2259,600
Apr 28, 202515.4815.7514.9815.2015.2075,600
Apr 25, 202515.5415.6515.3515.4915.4954,600
Apr 24, 202515.1015.7915.0815.7915.7967,200
Apr 23, 202515.8416.1915.0015.0815.0890,300
Apr 22, 202515.0015.3914.8015.1115.1175,100
Apr 21, 202514.8414.9414.3714.8814.8880,500
Apr 17, 202514.9915.1714.5715.0315.03166,100
Apr 16, 202516.0016.0714.8614.9214.9270,500
Apr 15, 202516.1316.2815.7315.9915.99170,500
Apr 14, 202516.5816.6416.0616.1616.1695,200
Apr 11, 202516.3016.3315.5716.2216.2296,000
Apr 10, 202516.5916.7416.0416.4416.44104,300
Apr 9, 202515.2617.5915.0517.0517.05154,100
Apr 8, 202517.1117.1715.4515.6215.62107,600
Apr 7, 202516.1417.1715.6316.5416.54167,600
Apr 4, 202516.4918.3116.3716.8116.81424,100
Apr 3, 202517.6517.7116.3917.0417.04199,300
Apr 2, 2025 0.08 Dividend
Apr 2, 202518.7119.1918.5118.6518.65137,900
Apr 1, 202519.4719.5118.7819.0018.92109,200
Mar 31, 202518.5419.7518.2519.5319.45198,100
Mar 28, 202519.4219.5318.5318.6918.61107,800
Mar 27, 202519.2320.1019.0119.4919.41176,800
Mar 26, 202519.4019.7018.9019.3719.29131,900
Mar 25, 202519.0419.6118.9019.3719.29138,100
Mar 24, 202518.5519.3518.2419.0919.01129,500
Mar 21, 202517.7118.5317.3118.0017.92223,000
Mar 20, 202519.0419.8417.8218.0317.95201,500
Mar 19, 202520.3022.2418.2919.4919.41359,800
Mar 18, 202518.9219.0318.2418.6118.53165,300
Mar 17, 202518.7920.3118.7618.8718.79155,900
Mar 14, 202518.5319.0618.1418.9918.91114,700
Mar 13, 202519.1319.1818.0418.1918.11242,500
Mar 12, 202519.7419.8819.1319.1619.0875,700
Mar 11, 202520.5020.6719.4619.5919.51103,700
Mar 10, 202521.2621.5320.5020.5220.4379,600
Mar 7, 202521.5821.8520.8121.5121.42115,000
Mar 6, 202521.2221.9020.9321.5221.4359,400
Mar 5, 202521.6321.8520.9421.3021.2183,200
Mar 4, 202521.6422.1320.9321.7521.66112,600
Mar 3, 202523.8023.9822.1122.3122.2265,400
Feb 28, 202523.2723.7923.1823.7023.60113,000
Feb 27, 202524.4124.6423.3923.4423.3473,600
Feb 26, 202524.2425.0024.2424.4624.3658,700
Feb 25, 202524.7125.0824.4224.4424.3475,900
Feb 24, 202524.3825.0124.0324.6624.5674,800
Feb 21, 202524.9326.0124.0924.1024.0078,200
Feb 20, 202524.4224.7724.2524.5924.4958,000
Feb 19, 202525.0325.3024.2524.5024.4096,000
Feb 18, 202525.7325.9325.1725.2625.1575,000
Feb 14, 202525.8126.0325.3925.7125.6066,400
Feb 13, 202524.9626.0024.9625.6425.53152,800
Feb 12, 202524.9925.3324.9024.9824.8777,400
Feb 11, 202525.4225.8925.1425.3525.2470,000
Feb 10, 202525.4525.7624.9025.5125.4088,100
Feb 7, 202525.6425.8525.1025.3525.2470,800
Feb 6, 202525.4525.8925.2525.7125.6072,200
Feb 5, 202525.7125.7824.9625.3025.1968,900
Feb 4, 202526.4426.7625.5725.7225.6175,700
Feb 3, 202526.6327.1325.9926.5026.39101,300
Jan 31, 202527.7328.0726.8427.3227.2070,300
Jan 30, 202527.8328.9427.5628.0227.9089,900
Jan 29, 202527.7628.1227.6727.8327.7156,800
Jan 28, 202527.7428.0727.6127.7627.6469,500
Jan 27, 202527.7028.2727.5527.7227.6064,500
Jan 24, 202527.8027.8727.5327.8227.7040,000
Jan 23, 202527.2728.0727.2727.8027.6893,800
Jan 22, 202527.8728.3727.2727.4427.3269,400
Jan 21, 202527.6428.2427.5327.8027.6889,500
Jan 17, 202527.2227.3226.5627.2927.1881,200
Jan 16, 202526.9327.0626.3126.8226.7175,100
Jan 15, 202526.7127.1626.2527.1427.0380,500
Jan 14, 202526.8427.4425.4925.9925.88121,700
Jan 13, 202527.3127.4625.3926.6826.57190,200
Jan 10, 202526.7827.5726.4927.4627.3490,200
Jan 8, 202526.9827.1826.4327.1026.9973,200
Jan 7, 202527.9328.3427.2527.2827.1792,900
Jan 6, 202528.2628.4727.7927.9127.7960,600
Jan 3, 202527.2428.1926.8828.1928.0781,800
Jan 2, 202527.8928.0026.7227.2027.0988,600
Dec 31, 202426.8427.7026.8027.6227.50161,400
Dec 30, 202426.4926.9726.0526.6626.55113,800
Dec 27, 202426.7626.9626.1726.9026.79107,300
Dec 26, 2024 0.07 Dividend
Dec 26, 202426.3226.9026.1926.8826.7761,700
Dec 24, 202426.2826.5125.6126.5126.3354,900
Dec 23, 202426.3526.5225.8926.2726.09101,000
Dec 20, 202425.9026.9125.8926.4426.26134,600
Dec 19, 202425.9926.3325.3526.2226.04131,900
Dec 18, 202427.4527.5525.1925.6825.50154,500
Dec 17, 202426.4927.4426.0327.1526.96225,300
Dec 16, 202426.6127.4526.5326.6826.50110,100
Dec 13, 202428.0428.3726.2426.6326.45195,800
Dec 12, 202429.0430.4027.8528.2328.04349,100
Dec 11, 202427.9028.2027.1527.6627.47266,700
Dec 10, 202427.7127.7827.1127.5427.35138,300
Dec 9, 202427.7328.2627.1227.5427.35191,600
Dec 6, 202427.5728.2927.4527.7227.5375,100
Dec 5, 202427.9928.1526.9227.2827.09149,500
Dec 4, 202427.8128.9627.7028.5528.35120,300
Dec 3, 202427.7828.1227.3727.6027.41128,100
Dec 2, 202427.6028.4027.3728.1327.94112,400
Nov 29, 202427.9328.1827.5427.6027.4136,900
Nov 27, 202427.5628.4027.5627.6927.50139,500
Nov 26, 202427.4527.9327.1127.2227.0388,300
Nov 25, 202426.5628.4226.5227.8627.67139,100
Nov 22, 202425.5026.4925.4526.3026.1281,800
Nov 21, 202424.6025.4724.4925.3325.1679,400
Nov 20, 202424.3024.4824.0424.4824.3176,400
Nov 19, 202424.7124.7724.0824.4224.2576,400
Nov 18, 202425.5225.7424.7024.8724.7093,800
Nov 15, 202425.8225.8425.1125.4725.3076,900
Nov 14, 202426.1026.7325.5225.6625.48145,900
Nov 13, 202426.7227.1125.9926.0025.8279,400
Nov 12, 202425.9126.4825.9126.4326.25120,800
Nov 11, 202425.5026.0125.4925.9425.7658,000
Nov 8, 202425.6225.9225.4225.4525.2867,200
Nov 7, 202425.7926.6125.4725.6525.47103,400
Nov 6, 202425.9626.5425.5025.9725.79123,000
Nov 5, 202423.9524.9623.9524.7724.6099,000
Nov 4, 202423.9224.5223.8723.9623.80118,500
Nov 1, 202424.1124.2623.8124.0023.84177,200
Oct 31, 202424.8324.8423.9123.9123.75107,800
Oct 30, 202424.8525.1424.6724.7824.6184,200
Oct 29, 202424.6624.9824.5224.8924.7294,400
Oct 28, 202424.4025.0024.3724.9524.7879,100
Oct 25, 202424.5924.6924.1424.3224.1568,800
Oct 24, 202424.2324.4524.0024.4224.2586,300
Oct 23, 202424.0324.2023.8924.1523.98127,300
Oct 22, 202424.6325.5024.0424.2424.07143,800
Oct 21, 202425.1725.3424.7324.8324.66113,800
Oct 18, 202424.9425.3424.9225.3425.1794,300
Oct 17, 202425.3525.7124.7924.8124.64114,300
Oct 16, 202424.8025.7424.6925.4025.23185,100
Oct 15, 202424.3225.0224.1524.5624.39146,300
Oct 14, 202424.9125.0024.2524.2624.09117,900
Oct 11, 202424.1625.1224.1624.8624.69133,300
Oct 10, 202424.0024.2923.7824.2224.05125,300
Oct 9, 202424.0224.2223.6624.0623.90185,700
Oct 8, 202424.0424.2724.0024.0323.87109,500
Oct 7, 202424.4124.4123.9224.0923.93106,300
Oct 4, 202424.3524.7624.2924.5424.3790,200
Oct 3, 202424.0024.1823.8824.0623.90123,600
Oct 2, 202424.3025.0023.8624.0023.84143,300
Oct 1, 202424.6124.8124.4224.5124.34177,200
Sep 30, 202425.1425.2424.3224.6724.50285,700
Sep 27, 202424.9125.5424.5525.2125.04198,500
Sep 26, 202424.6024.9324.3024.6224.45135,800
Sep 25, 202424.8124.9224.0424.1423.97145,000
Sep 24, 202424.9425.2024.5524.8624.69165,900
Sep 23, 202425.0525.3424.4424.8824.71156,900
Sep 20, 202425.2525.5425.0125.1324.96291,100
Sep 19, 202426.5326.5325.5325.5625.39163,500
Sep 18, 2024 0.07 Dividend
Sep 18, 202425.4326.3925.3725.5525.38261,000
Sep 17, 202425.7526.1325.3725.5725.33139,400
Sep 16, 202425.6026.1325.1825.6225.38225,800
Sep 13, 202425.2626.4425.1625.6025.36259,600
Sep 12, 202424.8225.5324.5724.9424.70164,200
Sep 11, 202424.0025.4724.0024.7824.54281,500
Sep 10, 202425.5025.7224.1024.2223.99312,800
Sep 9, 202424.7026.1624.5125.5025.26347,700
Sep 6, 202426.3226.7524.5024.6424.40451,200
Sep 5, 202426.5527.2826.1426.5126.26566,100
Sep 4, 202431.4431.4426.7826.8026.54918,800
Sep 3, 202432.3832.4131.8932.2431.93164,600
Aug 30, 202433.1933.4432.1532.5332.2271,800
Aug 29, 202434.1834.2533.0433.1732.85109,800
Aug 28, 202434.3534.4233.7233.9233.6099,800
Aug 27, 202434.0934.6733.9534.6634.3357,400
Aug 26, 202434.2934.5433.7834.4834.15117,900
Aug 23, 202433.5634.7533.4834.1033.77103,700
Aug 22, 202434.1534.1533.2533.3032.9855,100
Aug 21, 202434.1434.6934.0634.1233.7965,900
Aug 20, 202434.4535.0633.6333.6533.3392,400
Aug 19, 202435.4335.5934.2034.4534.12127,800
Aug 16, 202435.3936.1835.2735.4835.1499,200
Aug 15, 202434.9235.8834.8835.5735.2369,900
Aug 14, 202434.0134.3333.2633.9533.6397,900
Aug 13, 202435.2335.5033.9534.0733.74106,000
Aug 12, 202435.0536.2034.3235.0534.71227,800
Aug 9, 202435.2335.6934.8935.6835.3468,400
Aug 8, 202433.9235.2033.5835.0834.74105,100
Aug 7, 202434.3234.3233.6233.6333.3194,500
Aug 6, 202433.6134.1832.9433.6333.3192,600
Aug 5, 202432.8734.1131.9833.6433.32173,700
Aug 2, 202435.0135.8934.5034.8034.47159,400
Aug 1, 202438.5238.5336.4536.4536.10198,800
Jul 31, 202437.9138.5837.5338.4538.08115,900
Jul 30, 202438.4738.5037.1337.5237.1687,600
Jul 29, 202438.9338.9337.9338.3938.02108,600
Jul 26, 202438.2238.8737.3238.7938.4294,500
Jul 25, 202438.2438.9737.7737.8037.44100,100
Jul 24, 202439.0939.2038.0838.0937.73138,100
Jul 23, 202438.8240.0038.6939.5939.21118,100
Jul 22, 202438.6239.3538.2338.9438.57206,500
Jul 19, 202438.8839.1438.1538.5138.14224,500
Jul 18, 202438.1738.8237.4738.7738.40184,700
Jul 17, 202438.2339.3438.1738.3938.02135,800
Jul 16, 202437.7239.2137.7238.7438.37271,700
Jul 15, 202437.4738.9336.9737.5037.14389,900
Jul 12, 202437.0037.8336.6637.4137.05171,700
Jul 11, 202435.2536.6534.7936.6536.30380,900
Jul 10, 202434.5934.7033.0834.6434.31230,600
Jul 9, 202434.0434.2833.5033.9333.61156,200
Jul 8, 202434.4234.4433.4234.1533.82236,200
Jul 5, 202434.7534.7533.6634.0033.68128,900
Jul 3, 202435.9336.4234.7934.8534.5293,500
Jul 2, 202434.9036.1534.6535.9235.58185,300
Jul 1, 202435.2436.1234.5035.0034.67238,900
Jun 28, 202434.2735.1233.8234.9734.64609,100
Jun 27, 202433.7734.2233.3533.9233.60154,700
Jun 26, 202433.7533.9133.1233.8433.52186,500
Jun 25, 202434.4734.4733.6734.0533.72147,400
Jun 24, 202434.2234.9733.5434.3233.99219,400
Jun 21, 202434.6934.6933.3534.0933.76169,300
Jun 20, 202433.8734.6733.2934.6634.33306,700
Jun 18, 202433.8834.4933.4433.7833.46149,000
Jun 17, 202432.7434.2432.6734.2433.91261,900
Jun 14, 202431.6333.4931.4932.8032.49361,100
Jun 13, 202433.3733.4931.6032.0031.691,508,700
Jun 12, 202439.4040.6138.9139.5539.17204,500
Jun 11, 202439.1939.1937.6938.5838.21117,600
Jun 10, 202437.9939.3436.5739.3438.96237,900
Jun 7, 202436.5739.9236.0237.9537.59453,400
Jun 6, 202435.2935.5034.3535.2134.87128,000
Jun 5, 202435.4435.9134.8035.3034.9691,400
Jun 4, 202435.1335.3134.2434.9634.6395,600
Jun 3, 202434.1235.5833.2735.4035.06141,900
May 31, 202434.2834.7433.6433.7033.38112,000
May 30, 202432.9034.1132.9033.9433.6286,700
May 29, 2024 0.07 Dividend
May 29, 202432.1932.9332.1932.7332.4249,500
May 28, 202432.0632.7331.9332.5932.2142,600
May 24, 202431.6132.2431.6132.0131.6426,400

Related Tickers

CTRN Citi Trends, Inc.
25.94
+0.54%
 
CURV Torrid Holdings Inc.
5.15
-2.83%
 
AKA a.k.a. Brands Holding Corp.
12.67
-3.13%
 
CAL Caleres, Inc.
15.96
-3.33%
 
GCO Genesco Inc.
20.87
-4.53%
 
BIRD Allbirds, Inc.
6.60
-1.93%
 
SCVL Shoe Carnival, Inc.
18.80
-3.64%
 
GES Guess?, Inc.
11.04
-0.54%
 
DXLG Destination XL Group, Inc.
1.0900
+3.81%
 
FRCOY Fast Retailing Co., Ltd.
32.58
+0.25%