Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.96 -60.67 (-1.20%) Dow
37,864.27 -596.65 (-1.55%) Nasdaq
15,453.32 -259.43 (-1.65%) Bitcoin USD
63,874.93 -768.07 (-1.19%) CMC Crypto 200
1,377.12 -5.45 (-0.39%)
J.Jill, Inc. (JILL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25.45 | 25.34 | 25.07 | 25.34 | 25.34 | 6,539 |
| 24 Apr 2024 | 25.95 | 26.25 | 25.60 | 25.73 | 25.73 | 47,200 |
| 23 Apr 2024 | 25.08 | 26.31 | 25.08 | 26.13 | 26.13 | 80,800 |
| 22 Apr 2024 | 25.41 | 25.42 | 24.80 | 25.07 | 25.07 | 79,100 |
| 19 Apr 2024 | 25.10 | 25.66 | 25.10 | 25.50 | 25.50 | 48,700 |
| 18 Apr 2024 | 25.38 | 25.73 | 25.20 | 25.28 | 25.28 | 50,000 |
| 17 Apr 2024 | 25.81 | 25.89 | 25.26 | 25.41 | 25.41 | 45,300 |
| 16 Apr 2024 | 25.04 | 25.63 | 24.75 | 25.42 | 25.42 | 53,300 |
| 15 Apr 2024 | 26.09 | 26.52 | 25.28 | 25.42 | 25.42 | 47,700 |
| 12 Apr 2024 | 27.29 | 27.29 | 25.89 | 25.94 | 25.94 | 56,400 |
| 11 Apr 2024 | 28.47 | 28.47 | 27.17 | 27.30 | 27.30 | 48,500 |
| 10 Apr 2024 | 28.84 | 29.13 | 27.96 | 28.30 | 28.30 | 105,500 |
| 09 Apr 2024 | 29.00 | 29.49 | 28.64 | 29.49 | 29.49 | 58,300 |
| 08 Apr 2024 | 29.34 | 29.47 | 28.89 | 29.00 | 29.00 | 67,000 |
| 05 Apr 2024 | 29.45 | 29.45 | 28.60 | 29.15 | 29.15 | 60,200 |
| 04 Apr 2024 | 31.09 | 31.20 | 29.24 | 29.34 | 29.34 | 49,800 |
| 03 Apr 2024 | 30.83 | 31.35 | 30.52 | 30.76 | 30.76 | 46,700 |
| 02 Apr 2024 | 32.48 | 32.48 | 30.86 | 30.86 | 30.86 | 75,300 |
| 01 Apr 2024 | 32.02 | 32.62 | 31.79 | 32.55 | 32.55 | 107,200 |
| 28 Mar 2024 | 31.11 | 32.96 | 31.07 | 31.97 | 31.97 | 327,000 |
| 27 Mar 2024 | 31.41 | 32.30 | 30.50 | 30.83 | 30.83 | 343,000 |
| 26 Mar 2024 | 30.40 | 31.80 | 30.26 | 31.48 | 31.48 | 90,000 |
| 25 Mar 2024 | 30.09 | 30.77 | 29.92 | 30.45 | 30.45 | 102,900 |
| 22 Mar 2024 | 29.11 | 30.12 | 28.97 | 30.09 | 30.09 | 105,500 |
| 21 Mar 2024 | 26.98 | 29.86 | 26.93 | 29.26 | 29.26 | 258,300 |
| 20 Mar 2024 | 26.25 | 27.14 | 24.89 | 26.47 | 26.47 | 461,400 |
| 19 Mar 2024 | 23.75 | 25.36 | 23.75 | 24.73 | 24.73 | 225,200 |
| 18 Mar 2024 | 26.56 | 26.70 | 23.91 | 23.91 | 23.91 | 174,800 |
| 15 Mar 2024 | 26.17 | 27.14 | 26.17 | 26.43 | 26.43 | 151,700 |
| 14 Mar 2024 | 25.98 | 26.36 | 25.59 | 26.35 | 26.35 | 182,600 |
| 13 Mar 2024 | 25.16 | 25.98 | 25.16 | 25.83 | 25.83 | 112,600 |
| 12 Mar 2024 | 25.16 | 25.23 | 24.67 | 25.16 | 25.16 | 43,900 |
| 11 Mar 2024 | 24.86 | 25.26 | 24.57 | 25.23 | 25.23 | 47,000 |
| 08 Mar 2024 | 25.55 | 25.69 | 24.89 | 24.91 | 24.91 | 40,600 |
| 07 Mar 2024 | 25.39 | 25.71 | 25.03 | 25.31 | 25.31 | 56,900 |
| 06 Mar 2024 | 25.36 | 25.61 | 24.82 | 25.29 | 25.29 | 59,600 |
| 05 Mar 2024 | 25.13 | 25.56 | 24.97 | 25.28 | 25.28 | 51,000 |
| 04 Mar 2024 | 25.06 | 25.70 | 24.95 | 25.17 | 25.17 | 93,000 |
| 01 Mar 2024 | 25.18 | 25.18 | 24.69 | 25.00 | 25.00 | 39,900 |
| 29 Feb 2024 | 25.55 | 25.88 | 24.95 | 24.99 | 24.99 | 68,300 |
| 28 Feb 2024 | 25.17 | 25.61 | 24.88 | 25.21 | 25.21 | 58,800 |
| 27 Feb 2024 | 25.49 | 25.73 | 25.24 | 25.26 | 25.26 | 39,400 |
| 26 Feb 2024 | 25.27 | 25.59 | 25.26 | 25.34 | 25.34 | 25,700 |
| 23 Feb 2024 | 24.60 | 25.30 | 24.60 | 25.21 | 25.21 | 29,700 |
| 22 Feb 2024 | 24.87 | 25.02 | 24.44 | 24.65 | 24.65 | 46,300 |
| 21 Feb 2024 | 24.87 | 25.01 | 24.71 | 24.88 | 24.88 | 47,600 |
| 20 Feb 2024 | 25.45 | 25.54 | 24.17 | 24.87 | 24.87 | 71,700 |
| 16 Feb 2024 | 25.84 | 26.36 | 25.65 | 25.74 | 25.74 | 76,100 |
| 15 Feb 2024 | 25.61 | 26.27 | 25.61 | 26.17 | 26.17 | 76,300 |
| 14 Feb 2024 | 25.34 | 25.49 | 24.60 | 25.44 | 25.44 | 48,200 |
| 13 Feb 2024 | 25.30 | 25.78 | 24.77 | 25.05 | 25.05 | 113,600 |
| 12 Feb 2024 | 25.26 | 26.04 | 25.19 | 25.80 | 25.80 | 146,500 |
| 09 Feb 2024 | 25.33 | 25.39 | 24.97 | 25.26 | 25.26 | 40,500 |
| 08 Feb 2024 | 25.01 | 25.21 | 24.81 | 25.11 | 25.11 | 33,900 |
| 07 Feb 2024 | 24.04 | 25.33 | 23.81 | 24.85 | 24.85 | 145,500 |
| 06 Feb 2024 | 23.66 | 24.17 | 23.66 | 24.04 | 24.04 | 42,700 |
| 05 Feb 2024 | 23.63 | 23.78 | 23.41 | 23.48 | 23.48 | 52,500 |
| 02 Feb 2024 | 23.14 | 24.43 | 23.14 | 23.83 | 23.83 | 74,700 |
| 01 Feb 2024 | 23.42 | 23.79 | 23.06 | 23.40 | 23.40 | 42,300 |
| 31 Jan 2024 | 24.41 | 24.68 | 23.31 | 23.31 | 23.31 | 63,600 |
| 30 Jan 2024 | 24.32 | 24.54 | 24.00 | 24.45 | 24.45 | 49,500 |
| 29 Jan 2024 | 24.41 | 24.54 | 23.93 | 24.35 | 24.35 | 36,600 |
| 26 Jan 2024 | 24.52 | 24.61 | 24.23 | 24.40 | 24.40 | 37,000 |
| 25 Jan 2024 | 24.22 | 24.41 | 23.80 | 24.24 | 24.24 | 84,900 |
| 24 Jan 2024 | 24.95 | 24.95 | 24.02 | 24.09 | 24.09 | 53,900 |
| 23 Jan 2024 | 25.30 | 25.37 | 24.67 | 24.68 | 24.68 | 32,900 |
| 22 Jan 2024 | 24.46 | 25.13 | 24.46 | 25.01 | 25.01 | 82,100 |
| 19 Jan 2024 | 24.31 | 24.36 | 23.80 | 24.33 | 24.33 | 65,900 |
| 18 Jan 2024 | 24.08 | 24.37 | 23.74 | 24.07 | 24.07 | 68,400 |
| 17 Jan 2024 | 23.92 | 23.99 | 23.57 | 23.82 | 23.82 | 68,900 |
| 16 Jan 2024 | 23.63 | 24.23 | 23.63 | 23.95 | 23.95 | 135,200 |
| 12 Jan 2024 | 23.78 | 24.50 | 23.40 | 23.63 | 23.63 | 88,400 |
| 11 Jan 2024 | 25.06 | 25.16 | 23.34 | 23.46 | 23.46 | 120,800 |
| 10 Jan 2024 | 24.76 | 25.15 | 24.63 | 24.95 | 24.95 | 90,500 |
| 09 Jan 2024 | 24.94 | 25.50 | 24.75 | 24.87 | 24.87 | 98,800 |
| 08 Jan 2024 | 24.40 | 25.02 | 24.15 | 25.02 | 25.02 | 110,400 |
| 05 Jan 2024 | 25.34 | 25.49 | 24.30 | 24.34 | 24.34 | 107,500 |
| 04 Jan 2024 | 24.90 | 25.76 | 24.90 | 25.44 | 25.44 | 90,600 |
| 03 Jan 2024 | 25.20 | 25.28 | 24.72 | 24.92 | 24.92 | 111,200 |
| 02 Jan 2024 | 25.70 | 26.06 | 25.12 | 25.36 | 25.36 | 130,000 |
| 29 Dec 2023 | 26.03 | 26.10 | 25.17 | 25.78 | 25.78 | 266,400 |
| 28 Dec 2023 | 26.65 | 26.66 | 26.02 | 26.14 | 26.14 | 83,800 |
| 27 Dec 2023 | 26.37 | 26.68 | 26.06 | 26.66 | 26.66 | 68,500 |
| 26 Dec 2023 | 26.17 | 26.63 | 26.10 | 26.42 | 26.42 | 98,300 |
| 22 Dec 2023 | 25.47 | 26.17 | 25.19 | 26.06 | 26.06 | 127,400 |
| 21 Dec 2023 | 25.86 | 27.14 | 25.41 | 25.91 | 25.91 | 273,300 |
| 20 Dec 2023 | 26.10 | 26.63 | 24.83 | 24.92 | 24.92 | 160,100 |
| 19 Dec 2023 | 25.84 | 26.29 | 25.67 | 26.12 | 26.12 | 222,300 |
| 18 Dec 2023 | 25.63 | 26.15 | 25.36 | 25.79 | 25.79 | 127,500 |
| 15 Dec 2023 | 25.90 | 25.91 | 25.10 | 25.47 | 25.47 | 168,400 |
| 14 Dec 2023 | 25.92 | 26.67 | 25.44 | 25.83 | 25.83 | 160,500 |
| 13 Dec 2023 | 25.27 | 25.71 | 24.75 | 25.41 | 25.41 | 134,900 |
| 12 Dec 2023 | 25.21 | 25.67 | 24.92 | 25.35 | 25.35 | 85,200 |
| 11 Dec 2023 | 25.59 | 25.97 | 24.95 | 25.24 | 25.24 | 102,300 |
| 08 Dec 2023 | 25.79 | 26.01 | 24.54 | 25.32 | 25.32 | 149,900 |
| 07 Dec 2023 | 25.71 | 26.62 | 25.67 | 26.03 | 26.03 | 89,600 |
| 06 Dec 2023 | 26.13 | 26.35 | 25.00 | 25.71 | 25.71 | 198,000 |
| 05 Dec 2023 | 31.25 | 31.25 | 24.88 | 26.28 | 26.28 | 302,200 |
| 04 Dec 2023 | 30.50 | 30.72 | 28.72 | 28.83 | 28.83 | 196,600 |
| 01 Dec 2023 | 29.28 | 30.73 | 29.28 | 30.57 | 30.57 | 161,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.