J JILL INC Stock Price History, JILL Historical Prices

Add to My Stocks
$5.71 $0.1 (1.78%) JILL stock closing price May 21, 2018 (Closing)

View and download J JILL INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and J JILL INC P/E ratio data for the stock. The J JILL INC stock price history chart shows that the stock price reached a high of $14.2 on Apr 06, 2017, and a low of $4.26 on Mar 21, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-18 5.74 5.74 5.59 5.61 195,238 4.42 0.34
2018-05-17 5.74 5.74 5.65 5.73 198,111 4.51 0.34
2018-05-16 5.5 5.77 5.5 5.74 249,122 4.52 0.34
2018-05-15 5.56 5.58 5.33 5.47 428,385 4.31 0.33
2018-05-11 5.37 5.53 5.34 5.44 305,380 4.28 0.33
2018-05-10 5.35 5.45 5.2 5.37 317,442 4.23 0.32
2018-05-09 5.23 5.36 5.2 5.36 243,304 4.22 0.32
2018-05-08 5.11 5.26 5.05 5.21 363,557 4.1 0.31
2018-05-07 5.09 5.14 4.91 5.12 352,874 4.03 0.31
2018-05-04 4.89 5.12 4.85 5.09 307,355 4.01 0.31
2018-05-03 5.02 5.04 4.88 4.9 291,798 3.86 0.29
2018-05-02 5 5.08 4.87 5.02 290,114 3.95 0.3
2018-05-01 5.09 5.11 4.87 4.99 433,854 3.93 0.3
2018-04-30 5.22 5.24 5.09 5.11 194,851 4.02 0.31
2018-04-27 5.27 5.32 5.13 5.24 235,080 4.13 0.31
2018-04-26 5.01 5.24 5.01 5.23 306,844 4.12 0.31
2018-04-25 5.05 5.14 4.9 5.03 564,179 3.96 0.3
2018-04-24 5.1 5.17 4.97 5.05 473,059 3.98 0.3
2018-04-23 5.11 5.12 5 5.07 415,390 3.99 0.3
2018-04-20 5.09 5.16 5.02 5.11 410,109 4.02 0.31
2018-04-19 5.17 5.27 5.04 5.12 400,397 4.03 0.31
2018-04-18 5.33 5.47 5.08 5.2 696,729 4.09 0.31
2018-04-17 5.17 5.59 5.15 5.32 1,982,168 4.19 0.32
2018-04-16 4.92 5.02 4.67 4.9 539,615 3.86 0.29
2018-04-13 5.15 5.17 4.85 4.87 751,445 3.84 0.29
2018-04-12 5.09 5.17 5.02 5.13 446,743 4.04 0.31
2018-04-11 4.99 5.14 4.95 5.05 457,308 3.98 0.3
2018-04-10 4.95 5.08 4.87 5 688,613 3.94 0.3
2018-04-09 4.81 4.95 4.7 4.9 453,575 3.86 0.29
2018-04-06 4.83 5.01 4.67 4.8 623,718 3.78 0.29
2018-04-05 4.54 4.88 4.49 4.87 858,836 3.84 0.29
2018-04-04 4.39 4.67 4.39 4.49 848,106 3.54 0.27
2018-04-03 4.41 4.53 4.35 4.4 672,757 3.47 0.26
2018-04-02 4.37 4.47 4.3 4.39 688,132 3.46 0.26
2018-03-29 4.32 4.49 4.32 4.42 1,585,289 3.48 0.27
2018-03-28 4.3 4.35 4.17 4.32 790,003 3.4 0.26
2018-03-27 4.43 4.52 4.25 4.32 705,919 3.4 0.26
2018-03-26 4.64 4.65 4.37 4.45 701,244 3.5 0.27
2018-03-23 4.39 4.57 4.33 4.43 767,691 3.49 0.27
2018-03-22 4.3 4.47 4.27 4.37 869,828 3.44 0.26
2018-03-21 4.35 4.57 4.25 4.26 1,458,965 3.35 0.26
2018-03-20 4.28 4.47 4.22 4.32 908,505 3.4 0.26
2018-03-19 4.46 4.52 4.18 4.26 2,366,989 3.35 0.26
2018-03-16 4.87 4.9 4.42 4.45 3,507,772 3.5 0.27
2018-03-15 5.2 5.31 4.76 4.82 7,192,355 7.42 0.3
2018-03-14 7.58 7.75 7.34 7.45 571,151 11.46 0.46
2018-03-13 7.69 7.75 7.41 7.53 494,489 11.59 0.46
2018-03-12 7.75 7.86 7.49 7.66 535,698 11.79 0.47
2018-03-09 7.95 7.98 7.36 7.71 671,300 11.86 0.48
2018-03-08 8.43 8.44 7.8 7.87 391,186 12.11 0.49
2018-03-07 8.75 8.75 8.37 8.4 306,146 12.92 0.52
2018-03-06 8.71 8.88 8.7 8.85 201,773 13.62 0.55
2018-03-05 8.7 8.84 8.62 8.72 333,850 13.42 0.54
2018-03-02 8.53 8.86 8.48 8.68 231,176 13.35 0.54
2018-03-01 8.58 8.77 8.44 8.67 263,171 13.34 0.53
2018-02-28 8.53 8.75 8.45 8.61 474,024 13.25 0.53
2018-02-27 8.7 8.92 8.37 8.42 206,961 12.95 0.52
2018-02-26 8.5 8.67 8.32 8.62 198,352 13.26 0.53
2018-02-23 8.48 8.56 8.41 8.47 108,050 13.03 0.52
2018-02-22 8.52 8.65 8.4 8.42 121,173 12.95 0.52
2018-02-21 8.4 8.74 8.4 8.45 218,849 13 0.52
2018-02-20 8.79 8.79 8.26 8.46 320,246 13.02 0.52
2018-02-19 0 0 0 8.79 0 - -
2018-02-16 8.81 8.95 8.6 8.79 468,876 13.52 0.54
2018-02-15 9.01 9.1 8.5 8.88 336,930 13.66 0.55
2018-02-14 8.35 9 8.26 8.96 558,762 13.79 0.55
2018-02-13 7.77 8.46 7.71 8.38 1,329,784 12.89 0.52
2018-02-12 8.25 8.25 7.41 7.81 385,458 12.02 0.48
2018-02-09 8.34 8.34 7.91 8.2 211,497 12.62 0.51
2018-02-08 8.52 8.52 8.09 8.19 297,183 12.6 0.51
2018-02-07 8.21 8.59 8.09 8.49 227,452 13.06 0.52
2018-02-06 7.86 8.2 7.82 8.2 417,798 12.62 0.51
2018-02-05 8.11 8.41 7.98 8 362,517 12.31 0.49
2018-02-02 8.3 8.56 8.17 8.18 288,418 12.59 0.5
2018-02-01 8.36 8.44 8.2 8.32 156,329 12.8 0.51
2018-01-31 8.71 8.71 8.43 8.45 192,632 13 0.52
2018-01-30 8.67 8.77 8.67 8.72 459,779 13.42 0.54
2018-01-29 8.73 8.81 8.65 8.75 157,515 13.46 0.54
2018-01-26 8.7 8.8 8.7 8.75 148,473 13.46 0.54
2018-01-25 8.69 8.77 8.69 8.71 219,670 13.4 0.54
2018-01-24 8.86 8.9 8.69 8.7 202,151 13.39 0.54
2018-01-23 8.65 8.95 8.65 8.86 348,175 13.63 0.55
2018-01-22 8.53 8.79 8.51 8.72 132,877 13.42 0.54
2018-01-19 8.31 8.62 8.25 8.53 183,774 13.12 0.53
2018-01-18 8.45 8.52 8.31 8.32 100,203 12.8 0.51
2018-01-17 8.45 8.66 8.39 8.46 153,194 13.02 0.52
2018-01-16 8.55 8.69 8.27 8.46 410,571 13.02 0.52
2018-01-15 0 0 0 8.53 0 - -
2018-01-12 8.59 8.79 8.5 8.53 183,749 13.12 0.53
Get more Data

J JILL INC Stock History Chart

View JILL PE ratio, PS ratio stocks charts and compare with peers.
JILL Chart
Note: Compare J JILL INC stock price history with the index and industry peers.

J JILL INC Stock Price History: Past 5 years

Max Stock Price14.2Apr 06,2017
Min Stock Price4.26Mar 21,2018
Avg Stock Price9.26

J JILL INC Historical PE ratio: Past 5 years

Max PE Ratio13.79Feb 14,2018
Min PE Ratio3.35Mar 19,2018
Avg PE Ratio9.13

J JILL INC Historical PS ratio: Past 5 years

Max PS Ratio0.77Aug 28,2017
Min PS Ratio0.26Mar 19,2018
Avg PS Ratio0.45

JILL Industry Peers

Company Price Change (%)
Tilly's (TLYS)11.610.36 (3.01%)
New York & Co (NWY)3.830.14 (3.53%)
Sportsman's Warehouse (SPWH)4.650.03 (0.64%)
Stein Mart (SMRT)3.020.23 (7.08%)

We provide J JILL INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick J JILL INC stock analysis. J JILL INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. JILL stock saw a high of $5.76, and a low of $5.61 on last trading day. Looking at J JILL INC stock history data, the P/S ratio was at a low of 0.26 on Mar 19, 2018.