JILL(JILL)
JILL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.54 | $12.14 | $11.54 | $12.07 | 91,100 |
| 5/19/2026 | $11.79 | $11.91 | $11.47 | $11.57 | 31,738 |
| 5/18/2026 | $12.02 | $12.19 | $11.68 | $11.88 | 80,800 |
| 5/15/2026 | $12.11 | $12.22 | $11.82 | $12.02 | 44,606 |
| 5/14/2026 | $12.06 | $12.35 | $11.89 | $12.18 | 49,715 |
| 5/13/2026 | $11.81 | $12.31 | $11.51 | $11.91 | 46,500 |
| 5/12/2026 | $12.23 | $12.29 | $11.71 | $11.81 | 60,605 |
| 5/11/2026 | $13.20 | $13.27 | $12.29 | $12.35 | 93,300 |
| 5/8/2026 | $12.87 | $13.62 | $12.53 | $13.20 | 40,946 |
| 5/7/2026 | $12.51 | $13.12 | $12.51 | $12.89 | 75,823 |
| 5/6/2026 | $12.63 | $12.84 | $12.32 | $12.44 | 74,905 |
| 5/5/2026 | $12.38 | $12.80 | $12.28 | $12.43 | 31,004 |
| 5/4/2026 | $12.25 | $12.63 | $12.02 | $12.40 | 54,930 |
| 5/1/2026 | $12.83 | $12.83 | $12.40 | $12.40 | 38,700 |
| 4/30/2026 | $12.58 | $12.81 | $12.36 | $12.74 | 117,306 |
| 4/29/2026 | $13.05 | $13.21 | $12.60 | $12.68 | 44,100 |
| 4/28/2026 | $12.91 | $13.38 | $12.83 | $13.20 | 50,200 |
| 4/27/2026 | $13.16 | $13.55 | $12.62 | $12.80 | 87,917 |
| 4/24/2026 | $12.88 | $13.41 | $12.86 | $13.21 | 44,302 |
| 4/23/2026 | $13.26 | $13.27 | $12.90 | $13.01 | 36,300 |
| 4/22/2026 | $12.96 | $13.41 | $12.76 | $13.28 | 43,441 |
| 4/21/2026 | $12.60 | $13.50 | $12.60 | $12.93 | 55,100 |
| 4/20/2026 | $12.46 | $12.83 | $12.43 | $12.72 | 41,300 |
| 4/17/2026 | $12.39 | $13.06 | $12.37 | $12.66 | 59,634 |
| 4/16/2026 | $12.19 | $12.49 | $12.16 | $12.19 | 43,900 |
| 4/15/2026 | $12.10 | $12.38 | $12.08 | $12.25 | 72,712 |
| 4/14/2026 | $11.96 | $12.31 | $11.84 | $12.17 | 98,629 |
| 4/13/2026 | $11.68 | $12.32 | $11.68 | $12.05 | 98,007 |
| 4/10/2026 | $12.15 | $12.47 | $11.81 | $11.82 | 65,500 |
| 4/9/2026 | $11.57 | $12.71 | $11.57 | $12.10 | 136,525 |
| 4/8/2026 | $11.23 | $11.70 | $11.22 | $11.50 | 198,815 |
| 4/7/2026 | $11.46 | $11.48 | $10.85 | $11.00 | 228,800 |
| 4/6/2026 | $11.14 | $11.69 | $11.00 | $11.47 | 138,719 |
| 4/2/2026 | $11.17 | $11.56 | $10.86 | $11.17 | 178,744 |
| 4/1/2026 | $11.56 | $11.73 | $10.41 | $11.28 | 453,415 |
| 3/31/2026 | $12.12 | $12.49 | $10.45 | $11.46 | 685,522 |
| 3/30/2026 | $14.95 | $15.06 | $14.66 | $14.96 | 60,900 |
| 3/27/2026 | $15.21 | $15.35 | $14.73 | $14.76 | 76,700 |
| 3/26/2026 | $15.01 | $15.38 | $14.99 | $15.35 | 72,748 |
| 3/25/2026 | $15.48 | $15.48 | $15.09 | $15.28 | 19,837 |
| 3/24/2026 | $15.09 | $15.55 | $15.09 | $15.35 | 53,313 |
| 3/23/2026 | $15.44 | $15.83 | $14.98 | $15.08 | 76,400 |
| 3/20/2026 | $15.69 | $15.69 | $14.87 | $14.94 | 112,322 |
| 3/19/2026 | $15.41 | $15.85 | $15.10 | $15.68 | 29,087 |
| 3/18/2026 | $15.65 | $15.95 | $15.43 | $15.50 | 32,908 |
| 3/17/2026 | $15.81 | $16.16 | $15.49 | $15.90 | 63,124 |
| 3/16/2026 | $15.40 | $15.94 | $15.40 | $15.75 | 47,900 |
| 3/13/2026 | $15.44 | $15.71 | $14.94 | $15.31 | 43,200 |
| 3/12/2026 | $15.42 | $15.65 | $15.26 | $15.45 | 39,330 |
| 3/11/2026 | $15.85 | $16.07 | $15.56 | $15.65 | 52,219 |
| 3/10/2026 | $15.74 | $17.06 | $15.74 | $15.88 | 79,600 |
| 3/9/2026 | $15.86 | $16.12 | $15.40 | $15.79 | 58,613 |
| 3/6/2026 | $16.74 | $16.74 | $16.15 | $16.29 | 36,712 |
| 3/5/2026 | $17.17 | $17.17 | $16.82 | $17.04 | 36,940 |
| 3/4/2026 | $17.35 | $17.63 | $17.13 | $17.43 | 53,200 |
| 3/3/2026 | $16.67 | $17.18 | $16.24 | $17.13 | 53,829 |
| 3/2/2026 | $17.06 | $17.32 | $16.96 | $17.02 | 34,800 |
| 2/27/2026 | $17.50 | $17.72 | $17.24 | $17.27 | 29,900 |
| 2/26/2026 | $17.44 | $17.78 | $17.42 | $17.70 | 27,500 |
| 2/25/2026 | $16.98 | $17.43 | $16.98 | $17.40 | 25,200 |
| 2/24/2026 | $16.83 | $17.15 | $16.83 | $17.06 | 29,119 |
| 2/23/2026 | $17.28 | $17.28 | $16.61 | $16.83 | 36,733 |
| 2/20/2026 | $17.16 | $17.70 | $16.97 | $17.44 | 43,230 |