NYSE - Delayed Quote USD

J.Jill, Inc. (JILL)

26.01 +0.64 (+2.52%)
At close: April 26 at 4:00 PM EDT
26.01 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.44 26.06 25.23 26.01 26.01 22,100
Apr 25, 2024 25.45 25.56 25.07 25.37 25.37 34,700
Apr 24, 2024 25.95 26.25 25.60 25.73 25.73 47,200
Apr 23, 2024 25.08 26.31 25.08 26.13 26.13 80,800
Apr 22, 2024 25.41 25.42 24.80 25.07 25.07 79,100
Apr 19, 2024 25.10 25.66 25.10 25.50 25.50 48,700
Apr 18, 2024 25.38 25.73 25.20 25.28 25.28 50,000
Apr 17, 2024 25.81 25.89 25.26 25.41 25.41 45,300
Apr 16, 2024 25.04 25.63 24.75 25.42 25.42 53,300
Apr 15, 2024 26.09 26.52 25.28 25.42 25.42 47,700
Apr 12, 2024 27.29 27.29 25.89 25.94 25.94 56,400
Apr 11, 2024 28.47 28.47 27.17 27.30 27.30 48,500
Apr 10, 2024 28.84 29.13 27.96 28.30 28.30 105,500
Apr 9, 2024 29.00 29.49 28.64 29.49 29.49 58,300
Apr 8, 2024 29.34 29.47 28.89 29.00 29.00 67,000
Apr 5, 2024 29.45 29.45 28.60 29.15 29.15 60,200
Apr 4, 2024 31.09 31.20 29.24 29.34 29.34 49,800
Apr 3, 2024 30.83 31.35 30.52 30.76 30.76 46,700
Apr 2, 2024 32.48 32.48 30.86 30.86 30.86 75,300
Apr 1, 2024 32.02 32.62 31.79 32.55 32.55 107,200
Mar 28, 2024 31.11 32.96 31.07 31.97 31.97 327,000
Mar 27, 2024 31.41 32.30 30.50 30.83 30.83 343,000
Mar 26, 2024 30.40 31.80 30.26 31.48 31.48 90,000
Mar 25, 2024 30.09 30.77 29.92 30.45 30.45 102,900
Mar 22, 2024 29.11 30.12 28.97 30.09 30.09 105,500
Mar 21, 2024 26.98 29.86 26.93 29.26 29.26 258,300
Mar 20, 2024 26.25 27.14 24.89 26.47 26.47 461,400
Mar 19, 2024 23.75 25.36 23.75 24.73 24.73 225,200
Mar 18, 2024 26.56 26.70 23.91 23.91 23.91 174,800
Mar 15, 2024 26.17 27.14 26.17 26.43 26.43 151,700
Mar 14, 2024 25.98 26.36 25.59 26.35 26.35 182,600
Mar 13, 2024 25.16 25.98 25.16 25.83 25.83 112,600
Mar 12, 2024 25.16 25.23 24.67 25.16 25.16 43,900
Mar 11, 2024 24.86 25.26 24.57 25.23 25.23 47,000
Mar 8, 2024 25.55 25.69 24.89 24.91 24.91 40,600
Mar 7, 2024 25.39 25.71 25.03 25.31 25.31 56,900
Mar 6, 2024 25.36 25.61 24.82 25.29 25.29 59,600
Mar 5, 2024 25.13 25.56 24.97 25.28 25.28 51,000
Mar 4, 2024 25.06 25.70 24.95 25.17 25.17 93,000
Mar 1, 2024 25.18 25.18 24.69 25.00 25.00 39,900
Feb 29, 2024 25.55 25.88 24.95 24.99 24.99 68,300
Feb 28, 2024 25.17 25.61 24.88 25.21 25.21 58,800
Feb 27, 2024 25.49 25.73 25.24 25.26 25.26 39,400
Feb 26, 2024 25.27 25.59 25.26 25.34 25.34 25,700
Feb 23, 2024 24.60 25.30 24.60 25.21 25.21 29,700
Feb 22, 2024 24.87 25.02 24.44 24.65 24.65 46,300
Feb 21, 2024 24.87 25.01 24.71 24.88 24.88 47,600
Feb 20, 2024 25.45 25.54 24.17 24.87 24.87 71,700
Feb 16, 2024 25.84 26.36 25.65 25.74 25.74 76,100
Feb 15, 2024 25.61 26.27 25.61 26.17 26.17 76,300
Feb 14, 2024 25.34 25.49 24.60 25.44 25.44 48,200
Feb 13, 2024 25.30 25.78 24.77 25.05 25.05 113,600
Feb 12, 2024 25.26 26.04 25.19 25.80 25.80 146,500
Feb 9, 2024 25.33 25.39 24.97 25.26 25.26 40,500
Feb 8, 2024 25.01 25.21 24.81 25.11 25.11 33,900
Feb 7, 2024 24.04 25.33 23.81 24.85 24.85 145,500
Feb 6, 2024 23.66 24.17 23.66 24.04 24.04 42,700
Feb 5, 2024 23.63 23.78 23.41 23.48 23.48 52,500
Feb 2, 2024 23.14 24.43 23.14 23.83 23.83 74,700
Feb 1, 2024 23.42 23.79 23.06 23.40 23.40 42,300
Jan 31, 2024 24.41 24.68 23.31 23.31 23.31 63,600
Jan 30, 2024 24.32 24.54 24.00 24.45 24.45 49,500
Jan 29, 2024 24.41 24.54 23.93 24.35 24.35 36,600
Jan 26, 2024 24.52 24.61 24.23 24.40 24.40 37,000
Jan 25, 2024 24.22 24.41 23.80 24.24 24.24 84,900
Jan 24, 2024 24.95 24.95 24.02 24.09 24.09 53,900
Jan 23, 2024 25.30 25.37 24.67 24.68 24.68 32,900
Jan 22, 2024 24.46 25.13 24.46 25.01 25.01 82,100
Jan 19, 2024 24.31 24.36 23.80 24.33 24.33 65,900
Jan 18, 2024 24.08 24.37 23.74 24.07 24.07 68,400
Jan 17, 2024 23.92 23.99 23.57 23.82 23.82 68,900
Jan 16, 2024 23.63 24.23 23.63 23.95 23.95 135,200
Jan 12, 2024 23.78 24.50 23.40 23.63 23.63 88,400
Jan 11, 2024 25.06 25.16 23.34 23.46 23.46 120,800
Jan 10, 2024 24.76 25.15 24.63 24.95 24.95 90,500
Jan 9, 2024 24.94 25.50 24.75 24.87 24.87 98,800
Jan 8, 2024 24.40 25.02 24.15 25.02 25.02 110,400
Jan 5, 2024 25.34 25.49 24.30 24.34 24.34 107,500
Jan 4, 2024 24.90 25.76 24.90 25.44 25.44 90,600
Jan 3, 2024 25.20 25.28 24.72 24.92 24.92 111,200
Jan 2, 2024 25.70 26.06 25.12 25.36 25.36 130,000
Dec 29, 2023 26.03 26.10 25.17 25.78 25.78 266,400
Dec 28, 2023 26.65 26.66 26.02 26.14 26.14 83,800
Dec 27, 2023 26.37 26.68 26.06 26.66 26.66 68,500
Dec 26, 2023 26.17 26.63 26.10 26.42 26.42 98,300
Dec 22, 2023 25.47 26.17 25.19 26.06 26.06 127,400
Dec 21, 2023 25.86 27.14 25.41 25.91 25.91 273,300
Dec 20, 2023 26.10 26.63 24.83 24.92 24.92 160,100
Dec 19, 2023 25.84 26.29 25.67 26.12 26.12 222,300
Dec 18, 2023 25.63 26.15 25.36 25.79 25.79 127,500
Dec 15, 2023 25.90 25.91 25.10 25.47 25.47 168,400
Dec 14, 2023 25.92 26.67 25.44 25.83 25.83 160,500
Dec 13, 2023 25.27 25.71 24.75 25.41 25.41 134,900
Dec 12, 2023 25.21 25.67 24.92 25.35 25.35 85,200
Dec 11, 2023 25.59 25.97 24.95 25.24 25.24 102,300
Dec 8, 2023 25.79 26.01 24.54 25.32 25.32 149,900
Dec 7, 2023 25.71 26.62 25.67 26.03 26.03 89,600
Dec 6, 2023 26.13 26.35 25.00 25.71 25.71 198,000
Dec 5, 2023 31.25 31.25 24.88 26.28 26.28 302,200
Dec 4, 2023 30.50 30.72 28.72 28.83 28.83 196,600
Dec 1, 2023 29.28 30.73 29.28 30.57 30.57 161,700
Nov 30, 2023 29.64 30.14 29.23 29.51 29.51 148,700
Nov 29, 2023 30.33 30.73 29.38 29.55 29.55 131,200
Nov 28, 2023 30.32 30.74 29.81 30.36 30.36 127,500
Nov 27, 2023 31.27 31.82 30.16 30.18 30.18 180,600
Nov 24, 2023 31.20 31.70 31.03 31.20 31.20 53,500
Nov 22, 2023 31.16 31.66 30.94 31.49 31.49 191,500
Nov 21, 2023 31.42 31.63 30.70 31.09 31.09 231,600
Nov 20, 2023 31.50 31.90 31.23 31.26 31.26 90,000
Nov 17, 2023 31.83 32.26 31.00 31.44 31.44 104,400
Nov 16, 2023 30.85 31.87 30.80 31.49 31.49 106,700
Nov 15, 2023 30.50 31.42 30.40 31.19 31.19 126,000
Nov 14, 2023 29.91 31.75 29.91 30.46 30.46 180,300
Nov 13, 2023 29.11 29.68 29.11 29.35 29.35 71,100
Nov 10, 2023 29.09 29.38 28.69 29.24 29.24 42,600
Nov 9, 2023 29.39 29.67 29.08 29.18 29.18 52,000
Nov 8, 2023 29.51 29.51 28.85 29.12 29.12 50,800
Nov 7, 2023 29.57 29.73 29.08 29.29 29.29 62,800
Nov 6, 2023 29.58 29.78 28.98 29.55 29.55 67,800
Nov 3, 2023 29.00 29.60 29.00 29.48 29.48 82,700
Nov 2, 2023 28.95 29.11 28.62 28.96 28.96 38,500
Nov 1, 2023 28.69 28.69 28.18 28.54 28.54 39,000
Oct 31, 2023 28.50 29.11 28.50 28.65 28.65 45,000
Oct 30, 2023 28.66 28.75 27.80 28.54 28.54 66,400
Oct 27, 2023 28.66 29.04 28.23 28.51 28.51 41,300
Oct 26, 2023 29.25 29.26 28.46 28.59 28.59 45,500
Oct 25, 2023 29.28 29.60 28.78 29.15 29.15 52,100
Oct 24, 2023 29.25 29.81 29.01 29.39 29.39 54,100
Oct 23, 2023 28.70 29.42 28.30 29.04 29.04 68,100
Oct 20, 2023 29.00 29.03 28.48 28.78 28.78 57,300
Oct 19, 2023 29.57 29.84 28.91 29.06 29.06 73,500
Oct 18, 2023 29.27 29.90 29.27 29.51 29.51 120,600
Oct 17, 2023 28.65 29.85 28.65 29.38 29.38 120,900
Oct 16, 2023 28.54 29.05 27.70 28.70 28.70 231,000
Oct 13, 2023 29.10 29.10 27.88 27.98 27.98 43,100
Oct 12, 2023 29.25 29.25 28.60 28.94 28.94 42,800
Oct 11, 2023 29.29 29.47 28.88 28.94 28.94 52,400
Oct 10, 2023 28.73 29.32 28.63 28.94 28.94 48,900
Oct 9, 2023 27.67 28.75 27.67 28.59 28.59 54,000
Oct 6, 2023 27.27 28.19 27.11 27.86 27.86 63,000
Oct 5, 2023 28.43 28.43 26.84 27.45 27.45 62,000
Oct 4, 2023 28.01 28.79 27.91 28.64 28.64 69,600
Oct 3, 2023 29.16 29.39 28.24 28.44 28.44 59,800
Oct 2, 2023 29.60 29.91 29.08 29.43 29.43 57,200
Sep 29, 2023 29.02 29.85 28.94 29.60 29.60 258,600
Sep 28, 2023 28.00 29.86 28.00 29.68 29.68 93,300
Sep 27, 2023 27.15 27.85 27.15 27.59 27.59 39,900
Sep 26, 2023 26.55 27.65 26.55 27.09 27.09 50,300
Sep 25, 2023 26.40 27.40 26.40 26.81 26.81 93,000
Sep 22, 2023 26.61 26.90 26.39 26.43 26.43 25,800
Sep 21, 2023 26.37 26.95 26.37 26.80 26.80 34,600
Sep 20, 2023 25.58 26.95 25.58 26.55 26.55 33,100
Sep 19, 2023 25.80 26.10 25.44 25.45 25.45 28,200
Sep 18, 2023 26.67 26.67 25.87 25.98 25.98 20,700
Sep 15, 2023 26.79 26.79 25.87 26.66 26.66 98,600
Sep 14, 2023 26.05 26.99 26.05 26.97 26.97 25,500
Sep 13, 2023 26.48 26.48 25.97 26.11 26.11 35,600
Sep 12, 2023 26.19 27.21 26.19 26.72 26.72 44,100
Sep 11, 2023 25.99 26.73 25.99 26.36 26.36 31,400
Sep 8, 2023 25.56 26.09 25.56 25.89 25.89 26,400
Sep 7, 2023 25.68 25.84 24.73 25.39 25.39 39,700
Sep 6, 2023 25.22 26.11 24.81 25.86 25.86 42,500
Sep 5, 2023 25.31 25.73 25.12 25.12 25.12 28,600
Sep 1, 2023 25.28 25.96 24.72 25.81 25.81 50,900
Aug 31, 2023 25.00 25.62 23.76 25.11 25.11 24,700
Aug 30, 2023 23.96 24.00 23.30 23.41 23.41 24,500
Aug 29, 2023 23.34 24.14 23.34 23.74 23.74 14,300
Aug 28, 2023 22.84 23.46 22.84 23.34 23.34 21,400
Aug 25, 2023 23.72 23.72 22.63 22.66 22.66 10,400
Aug 24, 2023 23.17 23.37 22.62 22.63 22.63 12,700
Aug 23, 2023 23.09 23.15 22.82 23.13 23.13 10,800
Aug 22, 2023 23.49 23.93 22.83 22.98 22.98 21,300
Aug 21, 2023 23.83 23.84 23.22 23.36 23.36 13,500
Aug 18, 2023 23.20 23.91 23.20 23.63 23.63 23,800
Aug 17, 2023 24.07 24.21 23.22 23.37 23.37 20,000
Aug 16, 2023 23.00 24.10 22.71 24.01 24.01 45,100
Aug 15, 2023 23.05 23.05 22.53 22.75 22.75 22,700
Aug 14, 2023 22.87 23.26 22.87 23.10 23.10 16,400
Aug 11, 2023 22.70 23.21 22.63 22.89 22.89 19,600
Aug 10, 2023 22.56 22.89 22.32 22.59 22.59 26,800
Aug 9, 2023 21.94 22.61 21.49 22.33 22.33 51,100
Aug 8, 2023 22.31 22.52 21.87 21.97 21.97 40,100
Aug 7, 2023 23.21 23.25 22.30 22.42 22.42 21,900
Aug 4, 2023 23.22 23.32 22.79 23.08 23.08 25,200
Aug 3, 2023 22.59 23.08 22.59 23.08 23.08 28,800
Aug 2, 2023 22.39 22.69 22.33 22.64 22.64 21,700
Aug 1, 2023 22.25 22.66 22.25 22.50 22.50 25,100
Jul 31, 2023 22.51 22.87 22.45 22.70 22.70 27,600
Jul 28, 2023 22.82 22.84 22.50 22.50 22.50 17,500
Jul 27, 2023 22.60 22.84 22.50 22.53 22.53 28,400
Jul 26, 2023 22.55 22.90 22.50 22.55 22.55 36,000
Jul 25, 2023 21.93 22.68 21.75 22.60 22.60 55,100
Jul 24, 2023 21.29 22.05 21.28 22.00 22.00 36,200
Jul 21, 2023 21.38 21.72 20.96 21.23 21.23 78,900
Jul 20, 2023 20.47 21.14 20.23 21.02 21.02 39,800
Jul 19, 2023 19.79 20.55 19.69 20.52 20.52 44,600
Jul 18, 2023 18.90 19.84 18.90 19.66 19.66 42,000
Jul 17, 2023 19.22 19.35 18.85 18.89 18.89 30,200
Jul 14, 2023 19.40 19.40 18.85 19.20 19.20 43,900
Jul 13, 2023 20.17 20.17 19.14 19.18 19.18 62,400
Jul 12, 2023 19.79 21.80 19.59 20.11 20.11 83,600
Jul 11, 2023 19.43 19.82 19.33 19.54 19.54 40,400
Jul 10, 2023 19.20 19.74 19.15 19.37 19.37 38,400
Jul 7, 2023 19.31 19.84 19.22 19.33 19.33 63,200
Jul 6, 2023 20.22 20.22 18.92 19.28 19.28 69,900
Jul 5, 2023 21.22 21.22 20.10 20.21 20.21 61,000
Jul 3, 2023 21.37 21.64 20.92 21.34 21.34 15,400
Jun 30, 2023 20.53 21.47 20.30 21.43 21.43 140,800
Jun 29, 2023 20.25 20.67 20.06 20.42 20.42 34,800
Jun 28, 2023 20.21 20.67 20.21 20.27 20.27 48,000
Jun 27, 2023 20.46 20.53 20.10 20.20 20.20 49,000
Jun 26, 2023 20.50 21.14 20.20 20.53 20.53 66,400
Jun 23, 2023 21.53 21.92 20.36 20.37 20.37 460,300
Jun 22, 2023 20.65 21.63 20.65 21.55 21.55 55,600
Jun 21, 2023 19.91 21.12 19.70 20.77 20.77 80,700
Jun 20, 2023 20.33 20.57 20.10 20.11 20.11 78,800
Jun 16, 2023 20.51 20.84 20.32 20.32 20.32 40,000
Jun 15, 2023 20.10 20.84 20.10 20.72 20.72 62,100
Jun 14, 2023 20.90 20.90 20.00 20.21 20.21 31,600
Jun 13, 2023 20.36 21.14 20.34 20.62 20.62 28,900
Jun 12, 2023 20.25 20.31 19.69 20.30 20.30 74,300
Jun 9, 2023 22.30 22.30 19.80 20.01 20.01 96,000
Jun 8, 2023 22.71 23.27 22.18 22.25 22.25 52,800
Jun 7, 2023 22.00 24.18 21.96 22.96 22.96 71,700
Jun 6, 2023 22.27 23.80 22.27 23.75 23.75 58,600
Jun 5, 2023 22.46 22.86 22.34 22.50 22.50 24,600
Jun 2, 2023 21.93 22.87 21.78 22.69 22.69 29,700
Jun 1, 2023 21.99 22.08 21.63 21.73 21.73 34,900
May 31, 2023 21.49 22.16 21.30 21.99 21.99 56,200
May 30, 2023 22.05 22.42 21.43 21.73 21.73 36,300
May 26, 2023 21.55 22.12 21.51 22.06 22.06 32,900
May 25, 2023 22.15 22.32 21.27 21.66 21.66 37,900
May 24, 2023 21.83 22.27 21.50 22.15 22.15 37,600
May 23, 2023 21.01 22.13 21.01 21.84 21.84 49,700
May 22, 2023 20.97 21.18 20.30 21.11 21.11 58,700
May 19, 2023 21.75 22.06 20.91 20.95 20.95 45,400
May 18, 2023 22.55 22.56 21.46 21.95 21.95 49,200
May 17, 2023 21.31 22.57 21.31 22.51 22.51 23,400
May 16, 2023 21.87 22.05 21.35 21.38 21.38 38,300
May 15, 2023 22.63 22.68 22.08 22.19 22.19 28,300
May 12, 2023 22.69 22.98 22.40 22.80 22.80 27,200
May 11, 2023 22.66 22.85 21.76 22.29 22.29 49,400
May 10, 2023 22.94 23.20 22.60 22.71 22.71 37,900
May 9, 2023 23.02 23.19 22.60 22.94 22.94 25,100
May 8, 2023 23.18 23.29 22.60 23.14 23.14 29,400
May 5, 2023 22.73 23.18 22.73 23.09 23.09 29,400
May 4, 2023 23.23 23.27 22.10 22.45 22.45 47,900
May 3, 2023 24.30 24.31 23.31 23.31 23.31 23,300
May 2, 2023 24.65 24.65 23.81 24.15 24.15 30,300
May 1, 2023 24.90 25.00 24.41 24.96 24.96 34,900
Apr 28, 2023 24.31 24.84 23.91 24.73 24.73 31,200
Apr 27, 2023 24.70 24.82 24.27 24.57 24.57 16,600

Related Tickers

GCO Genesco Inc.
26.20
+0.46%
 
TLYS Tilly's, Inc.
6.01
+2.21%
 
SCVL Shoe Carnival, Inc.
34.53
+0.79%
 
IDEXY Industria de Diseño Textil, S.A.
24.20
+0.46%
 
CAL Caleres, Inc.
36.94
+1.51%
 
DXLG Destination XL Group, Inc.
3.3700
-0.88%
 
CTRN Citi Trends, Inc.
22.52
+3.40%
 
CRI Carter's, Inc.
70.01
-2.17%
 
ZUMZ Zumiez Inc.
16.95
-0.18%
 
CURV Torrid Holdings Inc.
5.0000
+1.63%