U.S. markets closed

J.Jill, Inc. (JILL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.7500-0.1300 (-3.35%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20213.78003.95003.73003.75003.7500122,000
Jan 14, 20213.78004.02003.68003.88003.8800201,000
Jan 13, 20213.81004.01003.66003.69003.6900101,500
Jan 12, 20213.67003.87003.64003.87003.8700107,800
Jan 11, 20213.56003.80003.54803.67003.670080,500
Jan 08, 20213.74003.74003.51503.60003.600027,600
Jan 07, 20213.61003.83003.43003.66003.6600122,400
Jan 06, 20213.75003.86003.56003.58003.580062,800
Jan 05, 20213.54003.68003.48003.68003.680044,400
Jan 04, 20213.73003.76003.40903.46003.460068,900
Dec 31, 20203.68003.78003.65003.73003.730085,800
Dec 30, 20204.01004.07003.65003.71003.7100218,400
Dec 29, 20203.92004.20203.91004.08004.0800246,300
Dec 28, 20204.03004.05503.90003.93003.930034,500
Dec 24, 20203.86004.02103.81004.02004.020041,500
Dec 23, 20204.23004.26003.90003.92003.9200115,300
Dec 22, 20204.40004.42004.12004.23004.2300118,300
Dec 21, 20204.20004.50004.20004.40004.4000138,600
Dec 18, 20204.43004.70004.16004.23004.2300188,700
Dec 17, 20204.56004.84004.38004.48004.4800168,300
Dec 16, 20204.60004.80004.51004.64004.6400120,900
Dec 15, 20204.21004.50004.13004.48004.4800142,400
Dec 14, 20204.30004.30004.08004.25004.2500109,300
Dec 11, 20204.30004.30004.11004.27004.270057,300
Dec 10, 20204.10004.52003.91004.42004.4200217,000
Dec 09, 20204.22004.38004.15004.26004.2600141,300
Dec 08, 20204.20004.25604.02004.12004.120080,100
Dec 07, 20204.19004.35004.14004.19004.190063,300
Dec 04, 20204.17004.31004.17004.29004.290047,600
Dec 03, 20204.34004.37004.08004.15004.150074,300
Dec 02, 20204.03004.35003.91004.26004.2600274,500
Dec 01, 20204.10004.33003.99004.11004.1100102,900
Nov 30, 20204.25004.25004.00004.01004.0100108,500
Nov 27, 20204.38004.43004.21004.29004.290073,100
Nov 25, 20204.56004.56004.06004.25004.2500255,800
Nov 24, 20203.96004.48003.93004.40004.4000282,100
Nov 23, 20204.14004.24803.60003.90003.9000361,200
Nov 20, 20204.31004.31004.06004.09004.090076,400
Nov 19, 20204.42004.42004.24004.30004.300072,400
Nov 18, 20204.16004.52104.16004.34004.3400219,300
Nov 17, 20204.06004.23204.00004.16004.160090,800
Nov 16, 20204.02004.15003.92004.08004.0800105,400
Nov 13, 20203.60004.05003.54003.88003.8800310,000
Nov 12, 20203.68003.80103.60003.66003.660073,300
Nov 11, 20203.79003.93003.63103.80003.8000102,800
Nov 10, 20203.58004.33103.48503.75003.7500567,100
Nov 10, 20201:5 Stock Split
Nov 09, 20203.60004.15003.60003.81503.8150114,340
Nov 06, 20203.55003.75003.45503.45503.455047,420
Nov 05, 20203.57003.80003.50503.59003.590075,160
Nov 04, 20203.60003.75003.48503.54003.540071,060
Nov 03, 20203.50003.97503.38503.77503.7750129,320
Nov 02, 20203.31503.45003.31503.44503.445048,300
Oct 30, 20203.38003.40003.25503.31503.315028,660
Oct 29, 20203.45003.48003.30503.40003.400052,520
Oct 28, 20203.67003.67003.30503.40003.400075,580
Oct 27, 20203.79503.81503.50503.55503.5550145,540
Oct 26, 20203.95003.95003.64503.80003.8000112,680
Oct 23, 20204.10004.22503.85503.99003.9900121,280
Oct 22, 20203.95004.80003.93004.28004.2800575,220
Oct 21, 20204.00004.00003.72503.93503.9350109,840
Oct 20, 20203.85003.97003.60003.90003.9000127,960
Oct 19, 20203.90004.10003.65003.73003.7300159,040
Oct 16, 20203.80004.14503.71503.93503.9350224,040
Oct 15, 20203.75004.05503.65003.95003.9500278,240
Oct 14, 20204.12504.15003.70503.85003.8500543,440
Oct 13, 20205.50005.75004.00004.45004.45007,784,760
Oct 12, 20203.65003.65003.25003.42503.4250453,000
Oct 09, 20203.05003.37503.05003.30003.3000160,100
Oct 08, 20203.00003.17502.95003.10003.1000134,820
Oct 07, 20202.91503.07502.89502.90002.9000103,620
Oct 06, 20202.80003.15002.80002.86002.8600165,800
Oct 05, 20202.80002.91002.80002.89002.890084,500
Oct 02, 20202.73002.94002.73002.92002.9200119,060
Oct 01, 20202.85003.50002.70003.00003.00001,007,740
Sep 30, 20202.65502.75002.65502.70002.7000416,100
Sep 29, 20202.72502.85502.60502.74002.740070,380
Sep 28, 20202.60002.79502.60002.72502.725079,900
Sep 25, 20202.79002.80002.50002.55502.5550252,140
Sep 24, 20202.75002.95002.60502.80002.8000165,080
Sep 23, 20203.00003.00002.70502.75002.750096,580
Sep 22, 20202.90003.00502.90002.92502.925054,740
Sep 21, 20203.03003.05002.85502.89002.890069,220
Sep 18, 20202.96003.09002.94503.05003.050080,360
Sep 17, 20202.85003.20002.80002.94502.9450175,720
Sep 16, 20203.10003.15002.87502.93502.9350209,180
Sep 15, 20203.34503.40003.13003.29003.2900427,580
Sep 14, 20204.10004.22503.05003.43503.43503,322,400
Sep 11, 20203.00003.00002.47502.49502.4950121,460
Sep 10, 20202.76002.84502.65002.76502.7650135,320
Sep 09, 20202.50002.85002.50002.76002.7600102,580
Sep 08, 20202.50002.78502.40502.65502.6550179,700
Sep 04, 20203.00003.10002.75002.89502.8950235,000
Sep 03, 20203.09503.29502.87003.27503.2750601,120
Sep 02, 20202.60003.90002.59503.17003.17004,311,980
Sep 01, 20204.23005.65002.61002.70002.700019,615,700
Aug 31, 20201.92502.06001.87501.92501.925048,000
Aug 28, 20202.09002.09002.00002.05002.050032,000
Aug 27, 20201.95002.25001.95002.10002.1000201,620
Aug 26, 20202.17502.17501.91501.97501.975084,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...