Canada markets closed

J.Jill, Inc. (JILL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.54+0.64 (+2.38%)
At close: 04:00PM EDT
27.54 -0.02 (-0.07%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.2627.6026.9227.5427.5436,440
May 02, 202426.3226.9325.9526.9026.9061,500
May 01, 202424.9426.0524.8925.9825.9882,500
Apr 30, 202425.7925.8424.8724.9224.9241,100
Apr 29, 202426.2026.5925.8425.8725.8765,200
Apr 26, 202425.4426.0625.2326.0126.0122,100
Apr 25, 202425.4525.5625.0725.3725.3734,700
Apr 24, 202425.9526.2525.6025.7325.7347,200
Apr 23, 202425.0826.3125.0826.1326.1380,800
Apr 22, 202425.4125.4224.8025.0725.0779,100
Apr 19, 202425.1025.6625.1025.5025.5048,700
Apr 18, 202425.3825.7325.2025.2825.2850,000
Apr 17, 202425.8125.8925.2625.4125.4145,300
Apr 16, 202425.0425.6324.7525.4225.4253,300
Apr 15, 202426.0926.5225.2825.4225.4247,700
Apr 12, 202427.2927.2925.8925.9425.9456,400
Apr 11, 202428.4728.4727.1727.3027.3048,500
Apr 10, 202428.8429.1327.9628.3028.30105,500
Apr 09, 202429.0029.4928.6429.4929.4958,300
Apr 08, 202429.3429.4728.8929.0029.0067,000
Apr 05, 202429.4529.4528.6029.1529.1560,200
Apr 04, 202431.0931.2029.2429.3429.3449,800
Apr 03, 202430.8331.3530.5230.7630.7646,700
Apr 02, 202432.4832.4830.8630.8630.8675,300
Apr 01, 202432.0232.6231.7932.5532.55107,200
Mar 28, 202431.1132.9631.0731.9731.97327,000
Mar 27, 202431.4132.3030.5030.8330.83343,000
Mar 26, 202430.4031.8030.2631.4831.4890,000
Mar 25, 202430.0930.7729.9230.4530.45102,900
Mar 22, 202429.1130.1228.9730.0930.09105,500
Mar 21, 202426.9829.8626.9329.2629.26258,300
Mar 20, 202426.2527.1424.8926.4726.47461,400
Mar 19, 202423.7525.3623.7524.7324.73225,200
Mar 18, 202426.5626.7023.9123.9123.91174,800
Mar 15, 202426.1727.1426.1726.4326.43151,700
Mar 14, 202425.9826.3625.5926.3526.35182,600
Mar 13, 202425.1625.9825.1625.8325.83112,600
Mar 12, 202425.1625.2324.6725.1625.1643,900
Mar 11, 202424.8625.2624.5725.2325.2347,000
Mar 08, 202425.5525.6924.8924.9124.9140,600
Mar 07, 202425.3925.7125.0325.3125.3156,900
Mar 06, 202425.3625.6124.8225.2925.2959,600
Mar 05, 202425.1325.5624.9725.2825.2851,000
Mar 04, 202425.0625.7024.9525.1725.1793,000
Mar 01, 202425.1825.1824.6925.0025.0039,900
Feb 29, 202425.5525.8824.9524.9924.9968,300
Feb 28, 202425.1725.6124.8825.2125.2158,800
Feb 27, 202425.4925.7325.2425.2625.2639,400
Feb 26, 202425.2725.5925.2625.3425.3425,700
Feb 23, 202424.6025.3024.6025.2125.2129,700
Feb 22, 202424.8725.0224.4424.6524.6546,300
Feb 21, 202424.8725.0124.7124.8824.8847,600
Feb 20, 202425.4525.5424.1724.8724.8771,700
Feb 16, 202425.8426.3625.6525.7425.7476,100
Feb 15, 202425.6126.2725.6126.1726.1776,300
Feb 14, 202425.3425.4924.6025.4425.4448,200
Feb 13, 202425.3025.7824.7725.0525.05113,600
Feb 12, 202425.2626.0425.1925.8025.80146,500
Feb 09, 202425.3325.3924.9725.2625.2640,500
Feb 08, 202425.0125.2124.8125.1125.1133,900
Feb 07, 202424.0425.3323.8124.8524.85145,500
Feb 06, 202423.6624.1723.6624.0424.0442,700
Feb 05, 202423.6323.7823.4123.4823.4852,500
Feb 02, 202423.1424.4323.1423.8323.8374,700
Feb 01, 202423.4223.7923.0623.4023.4042,300
Jan 31, 202424.4124.6823.3123.3123.3163,600
Jan 30, 202424.3224.5424.0024.4524.4549,500
Jan 29, 202424.4124.5423.9324.3524.3536,600
Jan 26, 202424.5224.6124.2324.4024.4037,000
Jan 25, 202424.2224.4123.8024.2424.2484,900
Jan 24, 202424.9524.9524.0224.0924.0953,900
Jan 23, 202425.3025.3724.6724.6824.6832,900
Jan 22, 202424.4625.1324.4625.0125.0182,100
Jan 19, 202424.3124.3623.8024.3324.3365,900
Jan 18, 202424.0824.3723.7424.0724.0768,400
Jan 17, 202423.9223.9923.5723.8223.8268,900
Jan 16, 202423.6324.2323.6323.9523.95135,200
Jan 12, 202423.7824.5023.4023.6323.6388,400
Jan 11, 202425.0625.1623.3423.4623.46120,800
Jan 10, 202424.7625.1524.6324.9524.9590,500
Jan 09, 202424.9425.5024.7524.8724.8798,800
Jan 08, 202424.4025.0224.1525.0225.02110,400
Jan 05, 202425.3425.4924.3024.3424.34107,500
Jan 04, 202424.9025.7624.9025.4425.4490,600
Jan 03, 202425.2025.2824.7224.9224.92111,200
Jan 02, 202425.7026.0625.1225.3625.36130,000
Dec 29, 202326.0326.1025.1725.7825.78266,400
Dec 28, 202326.6526.6626.0226.1426.1483,800
Dec 27, 202326.3726.6826.0626.6626.6668,500
Dec 26, 202326.1726.6326.1026.4226.4298,300
Dec 22, 202325.4726.1725.1926.0626.06127,400
Dec 21, 202325.8627.1425.4125.9125.91273,300
Dec 20, 202326.1026.6324.8324.9224.92160,100
Dec 19, 202325.8426.2925.6726.1226.12222,300
Dec 18, 202325.6326.1525.3625.7925.79127,500
Dec 15, 202325.9025.9125.1025.4725.47168,400
Dec 14, 202325.9226.6725.4425.8325.83160,500
Dec 13, 202325.2725.7124.7525.4125.41134,900
Dec 12, 202325.2125.6724.9225.3525.3585,200
Dec 11, 202325.5925.9724.9525.2425.24102,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...