Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

J.Jill (JILL) Stock Chart & Stock Price History

→ Nvidia is about to pass Apple (From Weiss Ratings) (Ad)
Free JILL Stock Alerts
$33.94
+1.21 (+3.70%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

J.Jill Stock Price Performance

5 Day
Performance
+6.03%
1 Month
Performance
+36.20%
3 Month
Performance
+35.81%
6 Month
Performance
+15.21%
Year-To-Date
Performance
+31.65%
1 Year
Performance
+54.34%
Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

JILL Stock Chart for Friday, May, 31, 2024

JILL Chart by TradingView

J.Jill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$32.78$33.94
+3.54%		$34.11$32.9086,693 shs$364.86 million
05/29/2024$32.59$32.78
+0.58%		$32.93$32.2049,493 shs$352.32 million
05/28/2024$32.01$32.59
+1.81%		$32.73$31.9342,637 shs$350.34 million
05/27/2024$32.01$32.01$32.25$31.6126,300 shs$344.11 million
05/24/2024$31.40$32.01
+1.94%		$32.25$31.6126,368 shs$344.04 million
05/23/2024$31.85$31.40
-1.41%		$32.77$31.3966,721 shs$337.55 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
05/22/2024$31.85$31.85$31.96$31.5036,975 shs$342.39 million
05/21/2024$31.83$31.85
+0.06%		$31.95$31.5522,897 shs$342.39 million
05/20/2024$31.32$31.83
+1.63%		$32.10$31.0251,616 shs$342.17 million
05/17/2024$31.34$31.27
-0.22%		$31.74$31.1429,075 shs$336.15 million
05/16/2024$31.70$31.34
-1.14%		$32.65$31.3068,771 shs$336.91 million
05/15/2024$28.41$31.70
+11.58%		$32.00$29.37216,146 shs$340.78 million
05/14/2024$27.87$28.41
+1.94%		$28.44$27.5352,163 shs$305.35 million
05/13/2024$28.05$27.87
-0.64%		$28.40$27.6735,558 shs$299.60 million
05/10/2024$28.42$28.03
-1.37%		$28.59$28.0022,900 shs$301.27 million
05/09/2024$27.83$28.42
+2.12%		$28.43$27.6763,082 shs$305.46 million
05/08/2024$27.92$27.83
-0.32%		$27.96$27.4622,641 shs$299.17 million
05/07/2024$27.89$27.92
+0.11%		$28.36$27.6841,401 shs$300.14 million
05/06/2024$27.54$27.89
+1.27%		$28.07$27.5940,663 shs$299.82 million
05/03/2024$26.87$27.54
+2.49%		$27.60$26.9236,648 shs$296.06 million
05/02/2024$25.98$26.87
+3.43%		$26.91$25.9561,507 shs$288.85 million
05/01/2024$24.92$25.98
+4.25%		$26.05$24.8982,526 shs$279.29 million
04/30/2024$25.87$24.92
-3.67%		$25.84$24.8741,062 shs$267.89 million
04/29/2024$26.01$25.87
-0.54%		$26.59$25.8465,246 shs$278.05 million
04/26/2024$25.42$26.01
+2.32%		$26.06$25.2322,053 shs$279.61 million
04/25/2024$25.78$25.42
-1.40%		$25.56$25.0734,737 shs$273.21 million
04/24/2024$26.13$25.78
-1.34%		$26.26$25.6546,907 shs$277.14 million
04/23/2024$25.07$26.13
+4.23%		$26.31$25.0880,753 shs$280.90 million
04/22/2024$25.50$25.07
-1.69%		$25.42$24.8079,143 shs$269.50 million
04/19/2024$25.22$25.50
+1.11%		$25.66$25.1048,572 shs$274.13 million
04/18/2024$25.41$25.22
-0.75%		$25.73$25.2050,035 shs$271.12 million
04/17/2024$25.46$25.41
-0.20%		$25.89$25.2645,294 shs$273.16 million
04/16/2024$25.42$25.46
+0.16%		$25.88$24.7553,337 shs$271.66 million
04/15/2024$25.94$25.42
-2.00%		$26.52$25.2847,674 shs$271.31 million
04/12/2024$27.38$25.92
-5.33%		$27.07$25.8956,365 shs$276.57 million
04/11/2024$28.30$27.38
-3.25%		$28.35$27.1748,498 shs$292.23 million
04/10/2024$29.47$28.30
-3.97%		$29.13$27.96105,491 shs$301.96 million
04/09/2024$29.00$29.47
+1.62%		$29.49$28.6558,255 shs$314.45 million
04/08/2024$29.15$29.00
-0.51%		$29.47$28.8966,977 shs$309.43 million
04/05/2024$29.33$29.15
-0.61%		$29.45$28.6060,219 shs$308.99 million
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/04/2024$30.76$29.33
-4.65%		$31.13$29.3249,800 shs$310.90 million
04/03/2024$30.93$30.76
-0.55%		$31.35$30.5246,628 shs$326.06 million
04/02/2024$32.55$30.93
-4.98%		$32.19$30.9375,316 shs$327.86 million
04/01/2024$31.97$32.55
+1.81%		$32.62$31.79106,470 shs$345.13 million
03/29/2024$31.98$31.97
-0.03%		$32.96$31.07327,004 shs$338.88 million
03/28/2024$30.83$31.98
+3.73%		$32.96$31.07327,004 shs$338.99 million
03/27/2024$31.49$30.83
-2.10%		$32.30$30.50343,003 shs$326.80 million
03/26/2024$30.51$31.49
+3.23%		$31.80$30.2590,022 shs$333.89 million
03/25/2024$30.09$30.51
+1.38%		$30.77$29.92102,927 shs$323.35 million
03/22/2024$29.34$30.10
+2.59%		$30.10$28.97105,461 shs$319.06 million
03/21/2024$26.44$29.34
+10.97%		$29.80$26.94258,338 shs$311.09 million
03/20/2024$24.77$26.44
+6.74%		$26.95$25.00461,449 shs$280.26 million
03/19/2024$23.93$24.77
+3.51%		$25.29$23.75225,222 shs$262.56 million
03/18/2024$26.43$23.93
-9.46%		$26.68$23.91174,833 shs$253.66 million
03/15/2024$26.35$26.43
+0.30%		$27.14$26.22151,676 shs$280.16 million
03/14/2024$25.75$26.35
+2.33%		$26.36$25.59182,620 shs$279.31 million
03/13/2024$25.15$25.75
+2.39%		$25.98$25.24112,552 shs$272.95 million
03/12/2024$25.22$25.15
-0.28%		$25.23$24.7343,910 shs$266.59 million
03/11/2024$24.91$25.22
+1.24%		$25.26$24.5747,030 shs$267.33 million
03/08/2024$25.34$24.91
-1.70%		$25.69$24.8940,590 shs$264.05 million
03/07/2024$25.30$25.34
+0.16%		$25.51$25.0856,897 shs$268.68 million
03/06/2024$25.33$25.30
-0.12%		$25.60$24.8259,638 shs$268.18 million
03/05/2024$25.17$25.33
+0.64%		$25.56$24.9751,017 shs$268.50 million
03/04/2024$25.00$25.17
+0.68%		$25.70$24.9593,003 shs$266.80 million
03/01/2024$24.99$25.00
+0.04%		$25.18$24.6939,727 shs$265 million
02/29/2024$25.21$24.99
-0.87%		$25.68$24.9668,281 shs$264.89 million

Related Companies:
This page (NYSE:JILL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press