J Jill Inc (JILL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -2.265625 | 25.6 | 26.53 | 24.44 | 215506 | 25.45523868 | CS |
| 4 | -9.27 | -27.0341207349 | 34.29 | 34.67 | 24 | 261254 | 26.60705349 | CS |
| 12 | -10.22 | -29.0011350738 | 35.24 | 40 | 24 | 187145 | 31.82042437 | CS |
| 26 | -5.07 | -16.8494516451 | 30.09 | 40.61 | 24 | 158282 | 32.18375219 | CS |
| 52 | -1.38 | -5.22727272727 | 26.4 | 40.61 | 23.06 | 129233 | 30.17966119 | CS |
| 156 | 9.02 | 56.375 | 16 | 40.61 | 12.47 | 71183 | 26.52754266 | CS |
| 260 | 15.57 | 164.761904762 | 9.45 | 40.61 | 1.55 | 421754 | 6.45004459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 25.13 | -0.43 | -1.68 | 25.25 | 25.54 | 25.01 | 291056 |
| 1726785600 | 25.56 | 0.01 | 0.04 | 26.53 | 26.53 | 25.53 | 163532 |
| 1726699200 | 25.55 | -0.02 | -0.08 | 25.43 | 26.39 | 25.37 | 260993 |
| 1726612800 | 25.57 | -0.05 | -0.20 | 25.75 | 26.13 | 25.37 | 139385 |
| 1726526400 | 25.62 | 0.02 | 0.08 | 25.6 | 26.125 | 25.18 | 225756 |
| 1726267200 | 25.6 | 0.66 | 2.65 | 25.26 | 26.44 | 25.16 | 259620 |
| 1726180800 | 24.94 | 0.16 | 0.65 | 24.82 | 25.53 | 24.57 | 164242 |
| 1726094400 | 24.78 | 0.56 | 2.31 | 24 | 25.47 | 24 | 281526 |
| 1726008000 | 24.22 | -1.28 | -5.02 | 25.5 | 25.725 | 24.1 | 312779 |
| 1725921600 | 25.5 | 0.86 | 3.49 | 24.7 | 26.16 | 24.515 | 347721 |
| 1725662400 | 24.64 | -1.87 | -7.05 | 26.32 | 26.75 | 24.5 | 451151 |
| 1725576000 | 26.51 | -0.29 | -1.08 | 26.55 | 27.28 | 26.14 | 566067 |
| 1725489600 | 26.8 | -5.44 | -16.87 | 31.44 | 31.44 | 26.78 | 918783 |
| 1725403200 | 32.24 | -0.29 | -0.89 | 32.38 | 32.409999 | 31.89 | 164616 |
| 1725057600 | 32.53 | -0.64 | -1.93 | 33.189999 | 33.439999 | 32.155 | 71829 |
| 1724971200 | 33.17 | -0.75 | -2.21 | 34.18 | 34.25 | 33.04 | 109849 |
| 1724884800 | 33.92 | -0.74 | -2.14 | 34.35 | 34.52 | 33.72 | 99755 |
| 1724798400 | 34.66 | 0.18 | 0.52 | 34.09 | 34.67 | 33.95 | 57410 |
| 1724712000 | 34.48 | 0.38 | 1.11 | 34.29 | 34.54 | 33.775 | 117862 |
| 1724452800 | 34.1 | 0.8 | 2.40 | 33.56 | 34.75 | 33.4758 | 103729 |
| 1724366400 | 33.299999 | -0.82 | -2.40 | 34.15 | 34.15 | 33.25 | 55101 |
| 1724280000 | 34.12 | 0.47 | 1.40 | 34.14 | 34.695 | 33.91 | 65933 |
| 1724193600 | 33.65 | -0.8 | -2.32 | 34.45 | 35.06 | 33.63 | 92384 |
| 1724107200 | 34.45 | -1.03 | -2.90 | 35.43 | 35.59 | 34.2 | 127757 |
| 1723848000 | 35.48 | -0.09 | -0.25 | 35.39 | 36.18 | 35.27 | 99208 |
| 1723761600 | 35.57 | 1.62 | 4.77 | 34.92 | 35.88 | 34.88 | 69863 |
| 1723675200 | 33.95 | -0.12 | -0.35 | 34.01 | 34.33 | 33.259999 | 97949 |
| 1723588800 | 34.07 | -0.98 | -2.80 | 35.23 | 35.5 | 33.95 | 105951 |
| 1723502400 | 35.05 | -0.63 | -1.77 | 35.05 | 36.2 | 34.32 | 227825 |
| 1723243200 | 35.68 | 0.6 | 1.71 | 35.23 | 35.69 | 34.88 | 68404 |
| 1723156800 | 35.08 | 1.45 | 4.31 | 33.92 | 35.2 | 33.575 | 105068 |
| 1723070400 | 33.63 | 0 | 0.00 | 34.32 | 34.32 | 33.62 | 94499 |
| 1722984000 | 33.63 | -0.01 | -0.03 | 33.61 | 34.18 | 32.939999 | 92612 |
| 1722897600 | 33.64 | -1.16 | -3.33 | 32.869999 | 34.11 | 31.98 | 173715 |
| 1722638400 | 34.8 | -1.65 | -4.53 | 35.01 | 35.89 | 34.5 | 159417 |
| 1722552000 | 36.45 | -2 | -5.20 | 38.52 | 38.53 | 36.45 | 198816 |
| 1722465600 | 38.45 | 0.93 | 2.48 | 37.91 | 38.58 | 37.53 | 116129 |
| 1722379200 | 37.52 | -0.87 | -2.27 | 38.47 | 38.54 | 37.13 | 87590 |
| 1722292800 | 38.39 | -0.4 | -1.03 | 38.93 | 38.93 | 37.93 | 108632 |
| 1722033600 | 38.79 | 0.99 | 2.62 | 38.22 | 38.87 | 37.32 | 94522 |
| 1721947200 | 37.8 | -0.29 | -0.76 | 38.24 | 38.97 | 37.77 | 100226 |
| 1721860800 | 38.09 | -1.5 | -3.79 | 39.09 | 39.2 | 38.075 | 138078 |
| 1721774400 | 39.59 | 0.65 | 1.67 | 38.82 | 40 | 38.6951 | 118077 |
| 1721688000 | 38.94 | 0.43 | 1.12 | 38.62 | 39.35 | 38.23 | 206462 |
| 1721428800 | 38.51 | -0.26 | -0.67 | 38.88 | 39.14 | 38.15 | 224515 |
| 1721342400 | 38.77 | 0.38 | 0.99 | 38.17 | 38.82 | 37.47 | 184674 |
| 1721256000 | 38.39 | -0.35 | -0.90 | 38.23 | 39.34 | 38.1698 | 135834 |
| 1721169600 | 38.74 | 1.24 | 3.31 | 37.72 | 39.21 | 37.72 | 271697 |
| 1721083200 | 37.5 | 0.09 | 0.24 | 37.47 | 38.93 | 36.97 | 389922 |
| 1720824000 | 37.41 | 0.76 | 2.07 | 37 | 37.835 | 36.66 | 171660 |
| 1720737600 | 36.65 | 2.01 | 5.80 | 35.25 | 36.65 | 34.79 | 381067 |
| 1720651200 | 34.64 | 0.71 | 2.09 | 34.59 | 34.7 | 33.08 | 230623 |
| 1720564800 | 33.93 | -0.22 | -0.64 | 34.04 | 34.47 | 33.5 | 156181 |
| 1720478400 | 34.15 | 0.15 | 0.44 | 34.42 | 34.44 | 33.42 | 236231 |
| 1720219200 | 34 | -0.85 | -2.44 | 34.75 | 34.79 | 33.66 | 128902 |
| 1720040640 | 34.85 | -1.07 | -2.98 | 35.93 | 36.42 | 34.79 | 93518 |
| 1719960000 | 35.92 | 0.92 | 2.63 | 34.9 | 36.145 | 34.65 | 185300 |
| 1719873600 | 35 | 1.08 | 3.18 | 35.24 | 36.12 | 34.5 | 238877 |
| 1719614400 | 33.92 | 0 | 0.00 | 33.92 | 33.92 | 33.92 | 0 |
| 1719528000 | 33.92 | 0.08 | 0.24 | 33.77 | 34.22 | 33.35 | 154706 |
| 1719441600 | 33.84 | -0.21 | -0.62 | 33.75 | 33.915 | 33.119999 | 186523 |
| 1719355200 | 34.05 | -0.27 | -0.79 | 34.47 | 34.47 | 33.67 | 147396 |
| 1719268800 | 34.32 | 0.23 | 0.67 | 34.22 | 34.97 | 33.5401 | 219385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
