J JILL INC Stock Price History, JILL Historical Prices

Add to My Stocks
$8.29 $0.04 (0.48%) JILL stock closing price Aug 17, 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
2018-08-17 8.21 8.4 7.8 8.29 509,559 6.14 0.49
2018-08-16 8.25 8.43 8.2 8.25 279,775 6.11 0.49
2018-08-14 8.38 8.9 8.38 8.77 273,049 6.5 0.52
2018-08-13 8.55 8.56 8.28 8.31 163,232 6.16 0.49
2018-08-09 8.58 8.89 8.51 8.63 227,106 6.39 0.51
2018-08-07 8.17 8.31 8.14 8.27 306,856 6.13 0.49
2018-08-06 8.15 8.22 8.03 8.12 144,437 6.02 0.48
2018-08-03 8.13 8.32 8.06 8.14 181,108 6.03 0.48
2018-08-02 8.03 8.19 7.95 8.13 334,064 6.02 0.48
2018-08-01 8.14 8.3 7.8 8.03 356,149 5.95 0.48
2018-07-31 8.32 8.38 8.16 8.19 389,335 6.07 0.48
2018-07-27 8.4 8.4 8.03 8.25 282,631 6.11 0.49
2018-07-26 8.34 8.56 8.2 8.36 276,096 6.19 0.49
2018-07-25 8.23 8.37 8.12 8.28 278,622 6.13 0.49
2018-07-24 8.88 8.94 8.23 8.27 412,726 6.13 0.49
2018-07-23 8.72 8.91 8.69 8.82 324,150 6.53 0.52
2018-07-20 9.02 9.06 8.64 8.69 385,163 6.44 0.51
2018-07-18 8.5 8.52 8.28 8.36 396,982 6.19 0.49
2018-07-17 8.4 8.57 8.3 8.49 498,859 6.29 0.5
2018-07-12 8.65 8.65 8.13 8.45 381,654 6.26 0.5
2018-07-11 8.81 8.85 8.57 8.65 364,808 6.41 0.51
2018-07-10 8.99 8.99 8.54 8.8 720,213 6.52 0.52
2018-07-09 9.22 9.33 8.87 8.99 555,025 6.66 0.53
2018-07-06 9.21 9.35 9.06 9.18 621,001 6.8 0.54
2018-07-05 9.34 9.39 9.23 9.23 431,135 6.84 0.55
2018-07-03 9.49 9.53 9.31 9.32 263,333 6.9 0.55
2018-07-02 9.31 9.62 9.21 9.45 458,019 7 0.56
2018-06-29 9.42 9.53 9.14 9.34 577,990 6.92 0.55
2018-06-28 8.93 9.44 8.85 9.33 920,612 6.91 0.55
2018-06-27 9.2 9.27 8.84 8.92 299,182 6.61 0.53
2018-06-26 9.02 9.24 8.8 9.18 377,395 6.8 0.54
2018-06-25 9.17 9.34 8.86 9.01 375,445 6.67 0.53
2018-06-22 9.15 9.29 8.94 9.27 1,061,544 6.87 0.55
2018-06-21 8.93 9.16 8.92 9.07 334,227 6.72 0.54
2018-06-20 8.82 8.96 8.71 8.95 276,601 6.63 0.53
2018-06-19 8.59 8.79 8.54 8.76 366,634 6.49 0.52
2018-06-18 8.41 8.73 8.29 8.68 408,087 6.43 0.51
2018-06-15 8.26 8.62 8.26 8.48 612,189 6.28 0.5
2018-06-14 8.77 8.77 8.33 8.35 431,740 6.19 0.49
2018-06-13 8.89 8.91 8.76 8.8 288,388 6.52 0.52
2018-06-12 8.93 9.03 8.76 8.88 221,033 6.58 0.53
2018-06-11 8.9 9.15 8.87 8.91 349,714 6.6 0.53
2018-06-08 8.69 8.9 8.62 8.87 259,511 6.57 0.52
2018-06-07 8.81 8.97 8.58 8.67 446,836 6.42 0.51
2018-06-06 8.69 8.82 8.5 8.74 449,664 6.47 0.52
2018-06-05 8.45 8.68 8.29 8.63 541,285 6.39 0.51
2018-06-04 8.09 8.46 8.06 8.4 1,142,397 6.22 0.5
2018-06-01 7.9 8.36 7.84 8.07 1,680,399 5.98 0.48
2018-05-31 7.3 7.9 7.2 7.84 3,800,096 6.17 0.47
2018-05-30 6.04 6.21 5.88 6.2 994,010 4.88 0.37
2018-05-29 5.82 6.1 5.8 6.01 571,899 4.73 0.36
2018-05-28 0 0 0 5.84 0 - -
2018-05-25 5.91 5.96 5.72 5.84 137,251 4.6 0.35
2018-05-24 5.83 5.97 5.78 5.91 156,510 4.65 0.35
2018-05-23 5.92 5.98 5.77 5.86 288,544 4.61 0.35
2018-05-22 5.75 6.05 5.65 5.97 466,360 4.7 0.36
2018-05-21 5.66 5.76 5.61 5.71 286,461 4.5 0.34
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
2018-05-14 5.45 5.6 5.42 5.56 294,302 4.38 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
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 Price9.09

J JILL INC Historical PE ratio: Past 5 years

Max PE Ratio13.79Feb 14,2018
Min PE Ratio3.35Mar 19,2018
Avg PE Ratio8.06

J JILL INC Historical PS ratio: Past 5 years

Max PS Ratio0.77Aug 28,2017
Min PS Ratio0.26Mar 19,2018
Avg PS Ratio0.46

JILL Industry Peers

Company Price Change (%)
Esprit (ESPGY)0.520 (0%)
Citi Trends (CTRN)30.130.57 (1.93%)
New York & Co (NWY)5.050.13 (2.64%)
Sportsman's Warehouse (SPWH)5.280.07 (1.34%)

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 $8.4, and a low of $7.8 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.