J. Jill, Inc. Common Stock (JILL)

24.43
+0.06 (0.25%)
NYSE · Last Trade: Oct 1st, 10:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For J. Jill, Inc. Common Stock (JILL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202624.6724.6823.9824.37174,84424.37
9/29/202624.2224.5323.8424.48146,89124.48
9/28/202624.6725.0024.1624.22211,69824.22
9/25/202624.0424.7323.7724.63233,61724.63
9/24/202624.3424.3422.8624.05143,86424.05
9/23/202624.4224.4223.6624.15166,12924.15
9/22/202623.9524.6923.7324.55196,16624.46
9/21/202623.8424.0723.0623.95220,85923.86
9/18/202623.9724.1223.2023.94263,04723.85
9/17/202623.9824.5023.8024.13272,48824.04
9/16/202623.6324.2123.3023.94201,80523.85
9/15/202623.6924.0923.2123.63175,63623.54
9/14/202623.9924.2923.3923.77210,61823.68
9/11/202622.9624.1422.8424.08509,78523.99
9/10/202622.1122.9821.7422.77320,64022.69
9/09/202622.6923.4820.8921.74891,13021.66
9/08/202620.1320.1519.1619.8484,32919.77
9/04/202619.1420.4218.9519.9892,38619.91
9/03/202619.4219.4218.4919.3869,93919.31
9/02/202619.5719.6318.6319.1786,24819.10
9/01/202619.2619.6018.6919.4361,03819.36
8/31/202619.6219.8918.6119.5393,34619.46
8/28/202619.6820.1319.3619.8094,79019.73
8/27/202619.6520.0018.9919.83126,47319.76
8/26/202619.8719.9019.3219.8683,89219.79
8/25/202619.8619.9719.5219.7641,78919.69
8/24/202620.2120.8919.8120.0142,67319.94
8/21/202620.3120.7419.5420.2166,00420.14
8/20/202620.3120.5619.5420.3263,97520.25
8/19/202620.2020.6720.0920.4567,99920.38
8/18/202618.8820.0018.3620.0089,92719.93
8/17/202618.8818.8818.2618.6833,44918.61
8/14/202618.7119.2718.5718.9033,13018.83
8/13/202618.6719.2518.6318.9148,29918.84
8/12/202619.2119.2118.4818.6445,73718.57
8/11/202618.4919.0018.1018.9830,66118.91
8/10/202618.7918.8318.4018.6830,29618.61
8/07/202618.5919.0318.4918.9277,51418.85
8/06/202619.2219.2218.7418.7430,69718.67
8/05/202619.3019.3918.8019.2189,32119.14
8/04/202618.5019.2318.3719.2086,94419.13
8/03/202618.4918.8518.0718.5064,14218.43
7/31/202617.7118.2517.4118.2271,13418.15
7/30/202618.3818.5217.3517.7145,57217.65
7/29/202618.3019.0518.3018.3249,42118.25
7/28/202617.6018.7117.5018.5960,40618.52
7/27/202616.9417.7916.6817.4864,63717.42
7/24/202616.4617.0516.0516.86126,94016.80
7/23/202616.3016.7116.2016.5478,81016.48
7/22/202616.3616.7016.2716.7041,92316.64
7/21/202615.9016.3715.4416.2661,66416.20
7/20/202616.6716.6715.2416.00240,58715.94
7/17/202616.5617.1716.2316.61125,44916.55
7/16/202616.5217.0516.4116.8148,86816.75
7/15/202615.9616.8515.7816.4861,53016.42
7/14/202616.0016.8515.7515.8498,38015.78
7/13/202616.2116.8015.5515.9691,91715.90
7/10/202615.7216.3515.5516.2983,41816.23
7/09/202615.7016.0615.0515.8352,26615.77
7/08/202615.7215.9515.2715.8658,25915.80
7/07/202615.8615.9615.2615.6760,94915.61
7/06/202616.5716.5715.5315.79109,25115.73
7/02/202616.2316.5916.0916.4969,69016.43
7/01/202616.0416.7115.6116.3585,80216.29