Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
14.25
-0.37 (-2.53%)
Dec 22, 2025, 4:00 PM EST - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202514.6414.9414.3414.38--1.64%92,828
Dec 19, 202514.9415.3414.4214.6214.62-1.88%372,958
Dec 18, 202514.6314.9214.2314.9014.902.76%143,748
Dec 17, 202514.2614.6814.2114.5014.501.12%133,756
Dec 16, 202513.7914.4913.7514.3414.343.69%84,443
Dec 15, 202514.1414.2013.7513.8313.83-1.50%160,880
Dec 12, 202514.0314.4513.9914.0414.04-0.14%100,782
Dec 11, 202514.2614.4413.6814.0614.06-1.40%209,184
Dec 10, 202514.9615.4013.9814.2614.26-13.52%243,533
Dec 9, 202516.1316.7516.1316.4916.491.29%103,212
Dec 8, 202516.3716.4516.0416.2816.280.18%42,775
Dec 5, 202516.1516.5916.1316.2516.250.56%38,228
Dec 4, 202516.8216.8316.1616.1616.16-3.52%48,192
Dec 3, 202515.8517.0515.8416.7516.756.35%74,744
Dec 2, 202515.6616.1515.4015.7515.750.90%116,133
Dec 1, 202515.5516.0615.5515.6115.61-1.08%86,481
Nov 28, 202515.2415.8815.0415.7815.782.27%58,710
Nov 26, 202515.0815.7415.0215.4315.433.28%146,039
Nov 25, 202514.2915.0014.2914.9414.945.36%82,890
Nov 24, 202514.1514.4014.0114.1814.18-0.35%113,862
Nov 21, 202513.7714.4413.7714.2314.234.63%44,526
Nov 20, 202513.8914.0513.5913.6013.60-0.95%27,099
Nov 19, 202513.5313.9913.5313.7313.730.81%58,391
Nov 18, 202513.4813.6513.3213.6213.621.19%37,593
Nov 17, 202514.1714.1713.4213.4613.46-5.34%46,646
Nov 14, 202514.6514.7014.1814.2214.22-4.50%31,604
Nov 13, 202515.0015.1814.7914.8914.89-1.19%44,458
Nov 12, 202515.2115.4615.0515.0715.07-1.05%29,352
Nov 11, 202515.4015.4015.1115.2315.23-1.10%29,279
Nov 10, 202515.4615.5715.2215.4015.401.52%42,304
Nov 7, 202514.7015.2314.6715.1715.173.13%43,661
Nov 6, 202515.1015.2914.5514.7114.71-2.26%44,681
Nov 5, 202514.9015.4314.8415.0515.050.80%45,172
Nov 4, 202515.1515.4614.8614.9314.93-2.42%39,754
Nov 3, 202515.1715.3714.8715.3015.301.53%57,517
Oct 31, 202515.0415.2914.6715.0715.07-0.13%42,818
Oct 30, 202515.1415.2114.9815.0915.09-2.01%36,744
Oct 29, 202515.9716.1015.3015.4015.40-3.99%45,004
Oct 28, 202516.1416.3215.8216.0416.04-0.74%48,090
Oct 27, 202516.8316.8516.0716.1616.16-2.83%56,059
Oct 24, 202516.2216.6616.1216.6316.634.13%57,671
Oct 23, 202515.6216.0615.6215.9715.971.85%27,945
Oct 22, 202515.5615.7515.4015.6815.680.19%71,605
Oct 21, 202515.2615.6615.0015.6515.652.29%40,094
Oct 20, 202515.3115.4915.1515.3015.300.86%32,478
Oct 17, 202515.2615.5115.1715.1715.17-0.65%49,971
Oct 16, 202515.7015.7815.1015.2715.27-2.61%41,881
Oct 15, 202516.1516.3415.5415.6815.68-1.82%59,040
Oct 14, 202515.4016.1715.4015.9715.972.63%64,187
Oct 13, 202515.3515.7715.1315.5615.562.77%63,823