Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
17.44
+0.29 (1.69%)
Feb 20, 2026, 4:00 PM EST - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.1617.7016.9717.4417.441.69%43,230
Feb 19, 202616.9717.2516.5717.1517.150.35%51,981
Feb 18, 202616.9617.6916.8417.0917.090.12%78,093
Feb 17, 202616.5117.0916.4717.0717.074.34%34,733
Feb 13, 202616.1716.8716.1716.3616.360.99%64,329
Feb 12, 202616.5016.7615.9216.2016.20-0.37%42,592
Feb 11, 202616.7116.7716.2416.2616.26-1.57%37,723
Feb 10, 202616.7816.8016.5216.5216.52-0.84%28,824
Feb 9, 202616.8117.0316.5216.6616.66-0.83%51,143
Feb 6, 202616.5916.9116.4516.8016.802.07%24,999
Feb 5, 202617.0017.1416.4616.4616.46-2.60%49,106
Feb 4, 202616.6317.1915.9916.9016.902.74%76,194
Feb 3, 202615.9816.4915.9816.4516.452.24%41,459
Feb 2, 202615.5416.5315.5416.0916.093.07%73,089
Jan 30, 202615.6816.1215.4215.6115.61-1.01%64,581
Jan 29, 202615.5615.7915.3915.7715.771.61%34,685
Jan 28, 202615.7915.7915.4115.5215.52-1.52%69,258
Jan 27, 202615.9115.9115.6315.7615.76-1.01%31,225
Jan 26, 202615.7616.0115.6315.9215.920.57%36,979
Jan 23, 202616.2016.2915.8015.8315.83-2.82%34,860
Jan 22, 202616.9217.0616.1916.2916.29-2.80%63,237
Jan 21, 202616.7116.8116.3916.7616.761.21%69,433
Jan 20, 202616.3316.8616.2316.5616.56-1.13%75,157
Jan 16, 202616.9417.2316.6916.7516.75-0.77%100,704
Jan 15, 202615.8916.9415.8916.8816.886.36%167,213
Jan 14, 202616.0316.1015.6515.8715.870.13%68,608
Jan 13, 202615.8215.9915.6815.8515.850.38%78,739
Jan 12, 202615.3216.1215.2015.7915.795.55%96,249
Jan 9, 202615.2615.5014.8714.9614.96-1.71%88,511
Jan 8, 202614.3615.3914.3615.2215.225.40%85,325
Jan 7, 202614.3514.4914.0114.4414.44-0.21%68,661
Jan 6, 202613.6814.4913.6814.4714.474.48%105,712
Jan 5, 202613.7514.1913.7513.8513.850.44%73,755
Jan 2, 202613.6713.9913.6713.7913.790.51%60,865
Dec 31, 202514.0414.2613.6613.7213.72-2.14%100,872
Dec 30, 202514.1014.1513.9514.0214.02-0.92%125,542
Dec 29, 202514.3814.4314.0214.1514.15-2.08%122,088
Dec 26, 202514.4414.7714.2914.4514.45-0.14%100,830
Dec 24, 202514.2514.8713.9114.4714.471.83%65,658
Dec 23, 202514.3014.4513.9714.2114.13-0.28%300,066
Dec 22, 202514.6414.9414.1614.2514.17-2.53%117,521
Dec 19, 202514.9415.3414.4214.6214.54-1.88%372,958
Dec 18, 202514.6314.9214.2314.9014.822.76%143,753
Dec 17, 202514.2614.6814.2114.5014.421.12%133,756
Dec 16, 202513.7914.4913.7514.3414.263.69%84,446
Dec 15, 202514.1414.2013.7513.8313.75-1.50%160,882
Dec 12, 202514.0314.4513.9914.0413.96-0.14%100,892
Dec 11, 202514.2614.4413.6814.0613.98-1.40%210,518
Dec 10, 202514.9615.4013.9814.2614.18-13.52%243,588
Dec 9, 202516.1316.7516.1316.4916.401.29%103,212