J.Jill (JILL) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free JILL Stock Alerts $33.94 +1.21 (+3.70%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends J.Jill Stock Price Performance5 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 Stansberry ResearchGet out of dollars—get into America’s new money insteadIs America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.Everything you need to know is posted on our website here. JILL Stock Chart for Friday, May, 31, 2024 JILL Chart by TradingView J.Jill Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$32.78$33.94+3.54%$34.11$32.9086,693 shs$364.86 million05/29/2024$32.59$32.78+0.58%$32.93$32.2049,493 shs$352.32 million05/28/2024$32.01$32.59+1.81%$32.73$31.9342,637 shs$350.34 million05/27/2024$32.01$32.01$32.25$31.6126,300 shs$344.11 million05/24/2024$31.40$32.01+1.94%$32.25$31.6126,368 shs$344.04 million05/23/2024$31.85$31.40-1.41%$32.77$31.3966,721 shs$337.55 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.05/22/2024$31.85$31.85$31.96$31.5036,975 shs$342.39 million05/21/2024$31.83$31.85+0.06%$31.95$31.5522,897 shs$342.39 million05/20/2024$31.32$31.83+1.63%$32.10$31.0251,616 shs$342.17 million05/17/2024$31.34$31.27-0.22%$31.74$31.1429,075 shs$336.15 million05/16/2024$31.70$31.34-1.14%$32.65$31.3068,771 shs$336.91 million05/15/2024$28.41$31.70+11.58%$32.00$29.37216,146 shs$340.78 million05/14/2024$27.87$28.41+1.94%$28.44$27.5352,163 shs$305.35 million05/13/2024$28.05$27.87-0.64%$28.40$27.6735,558 shs$299.60 million05/10/2024$28.42$28.03-1.37%$28.59$28.0022,900 shs$301.27 million05/09/2024$27.83$28.42+2.12%$28.43$27.6763,082 shs$305.46 million05/08/2024$27.92$27.83-0.32%$27.96$27.4622,641 shs$299.17 million05/07/2024$27.89$27.92+0.11%$28.36$27.6841,401 shs$300.14 million05/06/2024$27.54$27.89+1.27%$28.07$27.5940,663 shs$299.82 million05/03/2024$26.87$27.54+2.49%$27.60$26.9236,648 shs$296.06 million05/02/2024$25.98$26.87+3.43%$26.91$25.9561,507 shs$288.85 million05/01/2024$24.92$25.98+4.25%$26.05$24.8982,526 shs$279.29 million04/30/2024$25.87$24.92-3.67%$25.84$24.8741,062 shs$267.89 million04/29/2024$26.01$25.87-0.54%$26.59$25.8465,246 shs$278.05 million04/26/2024$25.42$26.01+2.32%$26.06$25.2322,053 shs$279.61 million04/25/2024$25.78$25.42-1.40%$25.56$25.0734,737 shs$273.21 million04/24/2024$26.13$25.78-1.34%$26.26$25.6546,907 shs$277.14 million04/23/2024$25.07$26.13+4.23%$26.31$25.0880,753 shs$280.90 million04/22/2024$25.50$25.07-1.69%$25.42$24.8079,143 shs$269.50 million04/19/2024$25.22$25.50+1.11%$25.66$25.1048,572 shs$274.13 million04/18/2024$25.41$25.22-0.75%$25.73$25.2050,035 shs$271.12 million04/17/2024$25.46$25.41-0.20%$25.89$25.2645,294 shs$273.16 million04/16/2024$25.42$25.46+0.16%$25.88$24.7553,337 shs$271.66 million04/15/2024$25.94$25.42-2.00%$26.52$25.2847,674 shs$271.31 million04/12/2024$27.38$25.92-5.33%$27.07$25.8956,365 shs$276.57 million04/11/2024$28.30$27.38-3.25%$28.35$27.1748,498 shs$292.23 million04/10/2024$29.47$28.30-3.97%$29.13$27.96105,491 shs$301.96 million04/09/2024$29.00$29.47+1.62%$29.49$28.6558,255 shs$314.45 million04/08/2024$29.15$29.00-0.51%$29.47$28.8966,977 shs$309.43 million04/05/2024$29.33$29.15-0.61%$29.45$28.6060,219 shs$308.99 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/04/2024$30.76$29.33-4.65%$31.13$29.3249,800 shs$310.90 million04/03/2024$30.93$30.76-0.55%$31.35$30.5246,628 shs$326.06 million04/02/2024$32.55$30.93-4.98%$32.19$30.9375,316 shs$327.86 million04/01/2024$31.97$32.55+1.81%$32.62$31.79106,470 shs$345.13 million03/29/2024$31.98$31.97-0.03%$32.96$31.07327,004 shs$338.88 million03/28/2024$30.83$31.98+3.73%$32.96$31.07327,004 shs$338.99 million03/27/2024$31.49$30.83-2.10%$32.30$30.50343,003 shs$326.80 million03/26/2024$30.51$31.49+3.23%$31.80$30.2590,022 shs$333.89 million03/25/2024$30.09$30.51+1.38%$30.77$29.92102,927 shs$323.35 million03/22/2024$29.34$30.10+2.59%$30.10$28.97105,461 shs$319.06 million03/21/2024$26.44$29.34+10.97%$29.80$26.94258,338 shs$311.09 million03/20/2024$24.77$26.44+6.74%$26.95$25.00461,449 shs$280.26 million03/19/2024$23.93$24.77+3.51%$25.29$23.75225,222 shs$262.56 million03/18/2024$26.43$23.93-9.46%$26.68$23.91174,833 shs$253.66 million03/15/2024$26.35$26.43+0.30%$27.14$26.22151,676 shs$280.16 million03/14/2024$25.75$26.35+2.33%$26.36$25.59182,620 shs$279.31 million03/13/2024$25.15$25.75+2.39%$25.98$25.24112,552 shs$272.95 million03/12/2024$25.22$25.15-0.28%$25.23$24.7343,910 shs$266.59 million03/11/2024$24.91$25.22+1.24%$25.26$24.5747,030 shs$267.33 million03/08/2024$25.34$24.91-1.70%$25.69$24.8940,590 shs$264.05 million03/07/2024$25.30$25.34+0.16%$25.51$25.0856,897 shs$268.68 million03/06/2024$25.33$25.30-0.12%$25.60$24.8259,638 shs$268.18 million03/05/2024$25.17$25.33+0.64%$25.56$24.9751,017 shs$268.50 million03/04/2024$25.00$25.17+0.68%$25.70$24.9593,003 shs$266.80 million03/01/2024$24.99$25.00+0.04%$25.18$24.6939,727 shs$265 million02/29/2024$25.21$24.99-0.87%$25.68$24.9668,281 shs$264.89 million Related Companies: RVLV Stock Chart GOOS Stock Chart HDL Stock Chart CARS Stock Chart WINA Stock Chart FWRG Stock Chart SBH Stock Chart WOOF Stock Chart KRUS Stock Chart HLF Stock Chart This page (NYSE:JILL) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarGold Set to EXPLODE!Gold Safe ExchangeGet out of dollars—get into America’s new money insteadStansberry ResearchUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media Adding Choose a watchlist: Watchlist My Default Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.