Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
18.69
-0.80 (-4.10%)
At close: Mar 28, 2025, 4:00 PM
18.58
-0.11 (-0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.4219.5318.5318.6918.69-4.10%107,793
Mar 27, 202519.2320.1019.0119.4919.490.62%176,779
Mar 26, 202519.4019.7018.9019.3719.37-131,929
Mar 25, 202519.0419.6118.9019.3719.371.47%138,090
Mar 24, 202518.5519.3618.2419.0919.096.06%129,476
Mar 21, 202517.7118.5317.3118.0018.00-0.17%222,956
Mar 20, 202519.0419.8417.8218.0318.03-7.49%201,492
Mar 19, 202520.3022.2418.2919.4919.494.73%359,854
Mar 18, 202518.9219.0318.2418.6118.61-1.38%165,323
Mar 17, 202518.7920.3118.7618.8718.87-0.63%155,902
Mar 14, 202518.5319.0618.1418.9918.994.40%114,718
Mar 13, 202519.1319.1918.0418.1918.19-5.06%242,473
Mar 12, 202519.7419.8819.1319.1619.16-2.19%75,681
Mar 11, 202520.5020.6719.4619.5919.59-4.53%103,745
Mar 10, 202521.2621.5320.5020.5220.52-4.60%79,581
Mar 7, 202521.5821.8520.8121.5121.51-0.05%114,970
Mar 6, 202521.2221.9020.9321.5221.521.03%59,418
Mar 5, 202521.6321.8520.9421.3021.30-2.07%83,207
Mar 4, 202521.6422.1320.9321.7521.75-2.51%112,627
Mar 3, 202523.8023.9822.1122.3122.31-5.86%65,392
Feb 28, 202523.2723.7923.1823.7023.701.11%112,958
Feb 27, 202524.4124.6423.3923.4423.44-4.17%73,612
Feb 26, 202524.2425.0024.2424.4624.460.08%58,717
Feb 25, 202524.7125.0824.4224.4424.44-0.89%75,859
Feb 24, 202524.3825.0124.0324.6624.662.32%74,794
Feb 21, 202524.9326.0124.0924.1024.10-1.99%78,204
Feb 20, 202524.4224.7724.2524.5924.590.37%58,024
Feb 19, 202525.0325.3024.2524.5024.50-3.01%96,006
Feb 18, 202525.7325.9425.1725.2625.26-1.75%74,993
Feb 14, 202525.8126.0325.3925.7125.710.27%66,365
Feb 13, 202524.9626.0024.9625.6425.642.64%152,822
Feb 12, 202524.9925.3324.9024.9824.98-1.46%77,394
Feb 11, 202525.4225.8925.1425.3525.35-0.63%69,986
Feb 10, 202525.4525.7624.9025.5125.510.63%88,144
Feb 7, 202525.6425.8525.1025.3525.35-1.40%70,777
Feb 6, 202525.4525.8925.2625.7125.711.62%72,244
Feb 5, 202525.7125.7824.9625.3025.30-1.63%68,907
Feb 4, 202526.4426.7625.5725.7225.72-2.94%75,667
Feb 3, 202526.6327.1325.9926.5026.50-3.00%101,294
Jan 31, 202527.7328.0726.8427.3227.32-2.50%70,344
Jan 30, 202527.8328.9427.5628.0228.020.68%89,884
Jan 29, 202527.7628.1227.6727.8327.830.25%56,821
Jan 28, 202527.7428.0727.6227.7627.760.14%69,468
Jan 27, 202527.7028.2727.5527.7227.72-0.36%64,574
Jan 24, 202527.8027.8727.5327.8227.820.07%40,038
Jan 23, 202527.2728.0727.2727.8027.801.31%93,794
Jan 22, 202527.8728.3727.2727.4427.44-1.29%69,410
Jan 21, 202527.6428.2427.5427.8027.801.87%89,826
Jan 17, 202527.2227.3226.5627.2927.291.75%81,200
Jan 16, 202526.9327.0626.3126.8226.82-1.18%75,094