J.Jill, Inc. JILL
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$24,33-0,05 (-%0,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,27 | -%0,39 | $24,50 | $24,69 | $24,22 | 58,38K |
| 2026-09-30 | $24,37 | -%0,45 | $24,67 | $24,68 | $23,98 | 174,80K |
| 2026-09-29 | $24,48 | +%1,07 | $24,22 | $24,53 | $23,84 | 146,90K |
| 2026-09-28 | $24,22 | -%1,66 | $24,67 | $25,00 | $24,16 | 211,70K |
| 2026-09-25 | $24,63 | +%2,41 | $24,04 | $24,73 | $23,77 | 233,60K |
| 2026-09-24 | $24,05 | -%0,41 | $24,34 | $24,34 | $22,86 | 143,90K |
| 2026-09-23 | $24,15 | -%1,63 | $24,42 | $24,42 | $23,66 | 166,10K |
| 2026-09-22 | $24,55 | +%2,51 | $23,95 | $24,69 | $23,73 | 196,20K |
| 2026-09-21 | $23,95 | +%0,04 | $23,84 | $24,07 | $23,06 | 220,90K |
| 2026-09-18 | $23,94 | -%0,79 | $23,97 | $24,12 | $23,19 | 263,00K |
| 2026-09-17 | $24,13 | +%0,79 | $23,98 | $24,50 | $23,80 | 272,50K |
| 2026-09-16 | $23,94 | +%1,31 | $23,63 | $24,22 | $23,30 | 201,70K |
| 2026-09-15 | $23,63 | -%0,59 | $23,69 | $24,08 | $23,21 | 175,60K |
| 2026-09-14 | $23,77 | -%1,29 | $23,99 | $24,29 | $23,39 | 210,60K |
| 2026-09-11 | $24,08 | +%5,75 | $22,96 | $24,14 | $22,84 | 509,30K |
| 2026-09-10 | $22,77 | +%4,74 | $22,11 | $22,99 | $21,74 | 320,60K |
| 2026-09-09 | $21,74 | +%9,58 | $22,69 | $23,48 | $20,89 | 890,60K |
| 2026-09-08 | $19,84 | -%0,70 | $20,13 | $20,15 | $19,16 | 84,30K |
| 2026-09-04 | $19,98 | +%3,10 | $19,14 | $20,42 | $18,95 | 92,40K |
| 2026-09-03 | $19,38 | +%1,10 | $19,42 | $19,42 | $18,49 | 69,90K |
| 2026-09-02 | $19,17 | -%1,34 | $19,57 | $19,63 | $18,63 | 86,20K |
| 2026-09-01 | $19,43 | -%0,51 | $19,26 | $19,60 | $18,69 | 61,00K |
| 2026-08-31 | $19,53 | -%1,36 | $19,62 | $19,89 | $18,61 | 93,30K |
| 2026-08-28 | $19,80 | -%0,15 | $19,68 | $20,13 | $19,36 | 94,80K |
| 2026-08-27 | $19,83 | -%0,15 | $19,65 | $20,00 | $18,99 | 126,50K |
| 2026-08-26 | $19,86 | +%0,51 | $19,87 | $19,90 | $19,32 | 83,90K |
| 2026-08-25 | $19,76 | -%1,25 | $19,86 | $19,97 | $19,52 | 41,80K |
| 2026-08-24 | $20,01 | -%0,99 | $20,21 | $20,89 | $19,81 | 42,70K |
| 2026-08-21 | $20,21 | -%0,54 | $20,31 | $20,74 | $19,54 | 66,00K |
| 2026-08-20 | $20,32 | -%0,64 | $20,31 | $20,56 | $19,54 | 64,00K |
| 2026-08-19 | $20,45 | +%2,25 | $20,20 | $20,67 | $20,08 | 68,00K |
| 2026-08-18 | $20,00 | +%7,07 | $18,88 | $20,00 | $18,35 | 89,90K |
| 2026-08-17 | $18,68 | -%1,16 | $18,88 | $18,88 | $18,26 | 33,40K |
| 2026-08-14 | $18,90 | -%0,05 | $18,71 | $19,27 | $18,57 | 33,10K |
| 2026-08-13 | $18,91 | +%1,45 | $18,67 | $19,25 | $18,63 | 48,00K |
| 2026-08-12 | $18,64 | -%1,79 | $19,21 | $19,21 | $18,48 | 45,70K |
| 2026-08-11 | $18,98 | +%1,61 | $18,49 | $19,00 | $18,10 | 30,70K |
| 2026-08-10 | $18,68 | -%1,27 | $18,79 | $18,83 | $18,40 | 30,30K |
| 2026-08-07 | $18,92 | +%0,96 | $18,59 | $19,03 | $18,49 | 77,50K |
| 2026-08-06 | $18,74 | -%2,45 | $19,22 | $19,22 | $18,74 | 30,70K |
| 2026-08-05 | $19,21 | +%0,05 | $19,30 | $19,39 | $18,80 | 89,30K |
| 2026-08-04 | $19,20 | +%3,78 | $18,50 | $19,23 | $18,37 | 86,60K |
| 2026-08-03 | $18,50 | +%1,54 | $18,49 | $18,85 | $18,08 | 64,10K |
| 2026-07-31 | $18,22 | +%2,88 | $17,71 | $18,25 | $17,41 | 71,10K |
| 2026-07-30 | $17,71 | -%3,33 | $18,38 | $18,52 | $17,35 | 45,60K |
| 2026-07-29 | $18,32 | -%1,45 | $18,30 | $19,05 | $18,30 | 49,40K |
| 2026-07-28 | $18,59 | +%6,35 | $17,60 | $18,71 | $17,50 | 60,40K |
| 2026-07-27 | $17,48 | +%3,68 | $16,94 | $17,79 | $16,68 | 64,60K |
| 2026-07-24 | $16,86 | +%1,93 | $16,46 | $17,05 | $16,05 | 126,90K |
| 2026-07-23 | $16,54 | -%0,96 | $16,30 | $16,71 | $16,20 | 78,80K |
| 2026-07-22 | $16,70 | +%2,71 | $16,36 | $16,70 | $16,27 | 41,90K |
| 2026-07-21 | $16,26 | +%1,63 | $15,90 | $16,37 | $15,44 | 61,70K |
| 2026-07-20 | $16,00 | -%3,67 | $16,67 | $16,67 | $15,24 | 240,60K |
| 2026-07-17 | $16,61 | -%1,19 | $16,56 | $17,17 | $16,24 | 125,40K |
| 2026-07-16 | $16,81 | +%2,00 | $16,52 | $17,05 | $16,41 | 48,90K |
| 2026-07-15 | $16,48 | +%4,04 | $15,96 | $16,85 | $15,77 | 61,50K |
| 2026-07-14 | $15,84 | -%0,75 | $16,00 | $16,85 | $15,75 | 98,40K |
| 2026-07-13 | $15,96 | -%2,03 | $16,21 | $16,80 | $15,55 | 91,90K |
| 2026-07-10 | $16,29 | +%2,91 | $15,72 | $16,35 | $15,55 | 83,40K |
| 2026-07-09 | $15,83 | -%0,19 | $15,70 | $16,06 | $15,05 | 52,30K |
| 2026-07-08 | $15,86 | +%1,21 | $15,72 | $15,95 | $15,27 | 58,30K |
| 2026-07-07 | $15,67 | -%0,76 | $15,86 | $15,97 | $15,26 | 60,90K |
| 2026-07-06 | $15,79 | -%4,24 | $16,57 | $16,57 | $15,53 | 109,30K |
| 2026-07-02 | $16,49 | +%0,86 | $16,23 | $16,59 | $16,09 | 69,70K |
| 2026-07-01 | $16,35 | +%3,02 | $16,04 | $16,71 | $15,60 | 85,80K |
| 2026-06-30 | $15,87 | -%0,63 | $15,83 | $16,09 | $15,45 | 105,00K |
| 2026-06-29 | $15,97 | +%0,50 | $15,77 | $16,06 | $15,17 | 98,10K |
| 2026-06-26 | $15,89 | +%5,30 | $14,96 | $16,14 | $14,96 | 243,30K |
| 2026-06-25 | $15,09 | +%0,80 | $14,99 | $15,40 | $14,56 | 42,20K |
| 2026-06-24 | $14,97 | +%2,96 | $14,54 | $14,99 | $14,28 | 42,60K |
| 2026-06-23 | $14,54 | +%0,07 | $14,48 | $14,86 | $14,40 | 53,70K |
| 2026-06-22 | $14,53 | -%1,96 | $14,88 | $14,97 | $14,39 | 43,20K |
| 2026-06-18 | $14,82 | +%2,28 | $14,60 | $14,98 | $14,57 | 83,40K |
| 2026-06-17 | $14,49 | -%2,03 | $14,79 | $15,17 | $14,19 | 47,90K |
| 2026-06-16 | $14,79 | +%0,75 | $14,70 | $14,97 | $14,53 | 44,30K |
| 2026-06-15 | $14,68 | -%0,74 | $14,85 | $15,11 | $14,45 | 60,10K |
| 2026-06-12 | $14,79 | +%1,09 | $14,63 | $15,00 | $14,29 | 70,50K |
| 2026-06-11 | $14,63 | +%7,73 | $13,20 | $14,68 | $13,18 | 112,70K |
| 2026-06-10 | $13,58 | +%2,57 | $12,30 | $13,61 | $12,00 | 165,20K |
| 2026-06-09 | $13,24 | -%2,07 | $13,47 | $14,16 | $13,09 | 111,90K |
| 2026-06-08 | $13,52 | +%3,36 | $13,20 | $13,70 | $12,93 | 55,50K |
| 2026-06-05 | $13,08 | -%1,28 | $13,21 | $13,27 | $12,94 | 48,10K |
| 2026-06-04 | $13,25 | +%1,38 | $13,25 | $13,48 | $12,88 | 50,70K |
| 2026-06-03 | $13,07 | -%1,95 | $13,39 | $13,45 | $12,80 | 102,90K |
| 2026-06-02 | $13,33 | +%2,46 | $12,96 | $13,62 | $12,43 | 87,00K |
| 2026-06-01 | $13,01 | +%2,68 | $12,79 | $13,06 | $12,48 | 58,50K |
| 2026-05-29 | $12,67 | -%4,45 | $13,11 | $13,22 | $12,65 | 42,90K |
| 2026-05-28 | $13,26 | +%1,38 | $13,20 | $13,42 | $12,94 | 55,20K |
| 2026-05-27 | $13,08 | +%3,40 | $12,72 | $13,16 | $12,70 | 38,30K |
| 2026-05-26 | $12,65 | +%1,85 | $12,48 | $12,82 | $12,48 | 37,90K |