Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

J. Jill, Inc. Common Stock (JILL)

14.62
-0.28 (-1.88%)
NYSE · Last Trade: Dec 21st, 11:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For J. Jill, Inc. Common Stock (JILL)

DateOpenHighLowCloseVolumeAdjusted Close
12/19/202514.9415.3414.4214.62372,95814.62
12/18/202514.6314.9214.2314.90143,74814.90
12/17/202514.2614.6814.2114.50133,75614.50
12/16/202513.7914.4913.7514.3484,44614.34
12/15/202514.1414.2013.7513.83160,88013.83
12/12/202514.0314.4513.9914.04100,89214.04
12/11/202514.2614.4413.6814.06210,51814.06
12/10/202514.9615.4013.9814.26243,56314.26
12/09/202516.1316.7516.1316.49103,21216.49
12/08/202516.3716.4516.0416.2842,77516.28
12/05/202516.1516.5916.1316.2538,22816.25
12/04/202516.8216.8316.1616.1648,19216.16
12/03/202515.8517.0515.8416.7574,75016.75
12/02/202515.6616.1515.4015.75116,13315.75
12/01/202515.5516.0515.5515.6186,48115.61
11/28/202515.2415.8815.0415.7858,73215.78
11/26/202515.0815.7415.0215.43146,03915.43
11/25/202514.2914.9914.2914.9482,89114.94
11/24/202514.1514.4014.0114.18113,86214.18
11/21/202513.7714.4413.7714.2344,52614.23
11/20/202513.8914.0513.5913.6027,09913.60
11/19/202513.5313.9813.5313.7358,39113.73
11/18/202513.4813.6513.3213.6237,59313.62
11/17/202514.1714.1713.4213.4646,64613.46
11/14/202514.6514.7014.1814.2231,60414.22
11/13/202515.0015.1814.7914.8944,45814.89
11/12/202515.2115.4615.0515.0729,35215.07
11/11/202515.4015.4015.1115.2329,27915.23
11/10/202515.4615.5715.2215.4042,30415.40
11/07/202514.7015.2214.6615.1743,66115.17
11/06/202515.1015.2914.5514.7144,68114.71
11/05/202514.9015.4314.8415.0545,17215.05
11/04/202515.1515.4614.8614.9339,75414.93
11/03/202515.1715.3714.8715.3057,51715.30
10/31/202515.0415.2914.6715.0742,81815.07
10/30/202515.1415.2114.9715.0936,74415.09
10/29/202515.9716.1015.3015.4045,00415.40
10/28/202516.1416.3215.8216.0448,09016.04
10/27/202516.8316.8516.0716.1656,05916.16
10/24/202516.2216.6616.1216.6357,67116.63
10/23/202515.6216.0615.6215.9727,94515.97
10/22/202515.5615.7515.4015.6871,60515.68
10/21/202515.2615.6615.0015.6540,09415.65
10/20/202515.3115.4915.1515.3032,47615.30
10/17/202515.2615.5115.1715.1749,97115.17
10/16/202515.7015.7815.1015.2741,88115.27
10/15/202516.1516.3415.5415.6859,04015.68
10/14/202515.4016.1715.4015.9764,18715.97
10/13/202515.3515.7715.1315.5663,82315.56
10/10/202515.1815.2814.6715.1484,83615.14
10/09/202515.2915.4014.9815.2252,84815.22
10/08/202515.2015.3615.0515.2355,09515.23
10/07/202515.9415.9415.0215.0656,59315.06
10/06/202516.3116.4215.6415.7355,60715.73
10/03/202516.8216.9816.2616.3563,02016.35
10/02/202516.8016.8616.4416.7457,33316.74
10/01/202516.9717.1516.6716.8099,00416.80
9/30/202517.2517.4216.8917.1549,53217.15
9/29/202517.5217.6516.8417.2764,83317.27
9/26/202517.6317.7417.1717.3145,54217.31
9/25/202517.6918.0117.5417.6663,88117.66
9/24/202517.8818.1917.7117.7954,91217.79
9/23/202518.4118.6917.5217.7273,67017.72
9/22/202517.9118.5517.9118.4084,19018.40