Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JILL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 34.32 | 0.23 | 0.67% | 34.22 | 34.97 | 33.5401 | 219,385 |
| Jun 21 2024 | 34.09 | -0.57 | -1.64% | 34.69 | 34.69 | 33.35 | 169,350 |
| Jun 20 2024 | 34.66 | 0.88 | 2.61% | 33.87 | 34.67 | 33.2921 | 306,728 |
| Jun 18 2024 | 33.78 | -0.46 | -1.34% | 33.88 | 34.49 | 33.44 | 148,714 |
| Jun 17 2024 | 34.24 | 1.44 | 4.39% | 32.74 | 34.24 | 32.665 | 261,926 |
| Jun 14 2024 | 32.80 | 0.80 | 2.50% | 31.63 | 33.49 | 31.49 | 361,125 |
| Jun 13 2024 | 32.00 | -7.55 | -19.09% | 33.37 | 33.49 | 31.6001 | 1,508,653 |
| Jun 12 2024 | 39.55 | 0.97 | 2.51% | 39.40 | 40.61 | 38.91 | 199,811 |
| Jun 11 2024 | 38.58 | -0.76 | -1.93% | 39.19 | 39.19 | 37.685 | 117,591 |
| Jun 10 2024 | 39.34 | 1.39 | 3.66% | 37.99 | 39.34 | 36.57 | 237,854 |
| Jun 07 2024 | 37.95 | 2.74 | 7.78% | 36.57 | 39.92 | 36.02 | 453,019 |
| Jun 06 2024 | 35.21 | -0.09 | -0.25% | 35.29 | 35.50 | 34.35 | 127,127 |
| Jun 05 2024 | 35.30 | 0.34 | 0.97% | 35.44 | 35.91 | 34.80 | 91,386 |
| Jun 04 2024 | 34.96 | -0.44 | -1.24% | 35.13 | 35.31 | 34.24 | 95,585 |
| Jun 03 2024 | 35.40 | 1.70 | 5.04% | 34.12 | 35.58 | 33.27 | 141,895 |
| May 31 2024 | 33.70 | -0.24 | -0.71% | 34.28 | 34.74 | 33.64 | 112,042 |
| May 30 2024 | 33.94 | 1.21 | 3.70% | 32.90 | 34.1099 | 32.90 | 86,693 |
| May 29 2024 | 32.73 | 0.14 | 0.43% | 32.19 | 32.93 | 32.19 | 49,493 |
| May 28 2024 | 32.59 | 0.58 | 1.81% | 32.06 | 32.73 | 31.955 | 32,597 |
| May 24 2024 | 32.01 | 0.58 | 1.85% | 31.61 | 32.245 | 31.61 | 26,368 |
| May 23 2024 | 31.43 | -0.42 | -1.32% | 31.93 | 32.7683 | 31.3867 | 66,722 |
| May 22 2024 | 31.85 | 0.01 | 0.03% | 31.66 | 31.96 | 31.495 | 37,408 |
| May 21 2024 | 31.84 | 0.07 | 0.22% | 31.62 | 31.95 | 31.55 | 22,897 |
| May 20 2024 | 31.77 | 0.45 | 1.44% | 31.16 | 32.10 | 31.015 | 51,616 |
| May 17 2024 | 31.32 | -0.02 | -0.06% | 31.44 | 31.74 | 31.14 | 29,075 |
| May 16 2024 | 31.34 | -0.36 | -1.14% | 31.54 | 32.65 | 31.30 | 68,771 |
| May 15 2024 | 31.70 | 3.30 | 11.62% | 29.42 | 32.00 | 29.37 | 216,146 |
| May 14 2024 | 28.40 | 0.52 | 1.87% | 28.34 | 28.48 | 27.52 | 52,573 |
| May 13 2024 | 27.88 | -0.17 | -0.61% | 28.19 | 28.42 | 27.67 | 38,333 |
| May 10 2024 | 28.05 | -0.37 | -1.30% | 28.34 | 28.59 | 28.00 | 22,900 |
| May 09 2024 | 28.42 | 0.59 | 2.12% | 27.90 | 28.43 | 27.67 | 63,082 |
| May 08 2024 | 27.83 | -0.09 | -0.32% | 27.59 | 27.955 | 27.46 | 22,641 |
| May 07 2024 | 27.92 | 0.00 | 0.00% | 27.87 | 28.36 | 27.68 | 42,574 |
| May 06 2024 | 27.92 | 0.38 | 1.38% | 27.73 | 28.07 | 27.54 | 40,663 |
| May 03 2024 | 27.54 | 0.64 | 2.38% | 27.26 | 27.60 | 26.92 | 36,648 |
| May 02 2024 | 26.90 | 0.92 | 3.54% | 26.32 | 26.93 | 25.95 | 61,507 |
| May 01 2024 | 25.98 | 1.06 | 4.25% | 24.94 | 26.05 | 24.89 | 82,534 |
| Apr 30 2024 | 24.92 | -0.95 | -3.67% | 25.79 | 25.84 | 24.87 | 41,110 |
| Apr 29 2024 | 25.87 | -0.14 | -0.54% | 26.20 | 26.59 | 25.84 | 65,246 |
| Apr 26 2024 | 26.01 | 0.64 | 2.52% | 25.44 | 26.055 | 25.23 | 22,089 |
| Apr 25 2024 | 25.37 | -0.36 | -1.40% | 25.45 | 25.555 | 25.07 | 34,737 |
| Apr 24 2024 | 25.73 | -0.40 | -1.53% | 25.95 | 26.26 | 25.60 | 47,205 |
| Apr 23 2024 | 26.13 | 1.06 | 4.23% | 25.08 | 26.31 | 25.08 | 80,753 |
| Apr 22 2024 | 25.07 | -0.43 | -1.69% | 25.41 | 25.42 | 24.80 | 79,143 |
| Apr 19 2024 | 25.50 | 0.22 | 0.87% | 25.10 | 25.66 | 25.10 | 48,650 |
| Apr 18 2024 | 25.28 | -0.13 | -0.51% | 25.38 | 25.73 | 25.20 | 50,035 |
| Apr 17 2024 | 25.41 | -0.01 | -0.04% | 25.81 | 25.95 | 25.26 | 45,294 |
| Apr 16 2024 | 25.42 | 0.00 | 0.00% | 25.04 | 25.88 | 24.745 | 53,337 |
| Apr 15 2024 | 25.42 | -0.52 | -2.00% | 26.09 | 26.52 | 25.28 | 47,674 |
| Apr 12 2024 | 25.94 | -1.36 | -4.98% | 27.29 | 27.29 | 25.89 | 56,365 |
| Apr 11 2024 | 27.30 | -1.00 | -3.53% | 28.47 | 28.47 | 27.17 | 48,498 |
| Apr 10 2024 | 28.30 | -1.19 | -4.04% | 28.84 | 29.13 | 27.96 | 105,491 |
| Apr 09 2024 | 29.49 | 0.49 | 1.69% | 29.00 | 29.49 | 28.635 | 58,255 |
| Apr 08 2024 | 29.00 | -0.15 | -0.51% | 29.34 | 29.47 | 28.89 | 66,977 |
| Apr 05 2024 | 29.15 | -0.19 | -0.65% | 29.45 | 29.45 | 28.605 | 60,219 |
| Apr 04 2024 | 29.34 | -1.42 | -4.62% | 31.09 | 31.20 | 29.24 | 49,800 |
| Apr 03 2024 | 30.76 | -0.10 | -0.32% | 30.83 | 31.35 | 30.517 | 46,729 |
| Apr 02 2024 | 30.86 | -1.69 | -5.19% | 32.48 | 32.48 | 30.86 | 75,316 |
| Apr 01 2024 | 32.55 | 0.58 | 1.81% | 32.02 | 32.62 | 31.79 | 107,171 |
| Mar 28 2024 | 31.97 | 1.14 | 3.70% | 31.11 | 32.96 | 31.07 | 327,004 |
| Mar 27 2024 | 30.83 | -0.65 | -2.06% | 31.41 | 32.30 | 30.50 | 343,003 |
