J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
14.96
-0.26 (-1.71%)
At close: Jan 9, 2026, 4:00 PM EST
14.95
-0.01 (-0.07%)
After-hours: Jan 9, 2026, 7:00 PM EST
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.26 | 15.50 | 14.87 | 14.96 | 14.96 | -1.71% | 88,511 |
| Jan 8, 2026 | 14.36 | 15.39 | 14.36 | 15.22 | 15.22 | 5.40% | 85,325 |
| Jan 7, 2026 | 14.35 | 14.49 | 14.01 | 14.44 | 14.44 | -0.21% | 68,661 |
| Jan 6, 2026 | 13.68 | 14.49 | 13.68 | 14.47 | 14.47 | 4.48% | 105,712 |
| Jan 5, 2026 | 13.75 | 14.19 | 13.75 | 13.85 | 13.85 | 0.44% | 73,755 |
| Jan 2, 2026 | 13.67 | 13.99 | 13.67 | 13.79 | 13.79 | 0.51% | 60,865 |
| Dec 31, 2025 | 14.04 | 14.26 | 13.66 | 13.72 | 13.72 | -2.14% | 100,872 |
| Dec 30, 2025 | 14.10 | 14.15 | 13.95 | 14.02 | 14.02 | -0.92% | 125,542 |
| Dec 29, 2025 | 14.38 | 14.43 | 14.02 | 14.15 | 14.15 | -2.08% | 122,088 |
| Dec 26, 2025 | 14.44 | 14.77 | 14.29 | 14.45 | 14.45 | -0.14% | 100,830 |
| Dec 24, 2025 | 14.25 | 14.87 | 13.91 | 14.47 | 14.47 | 1.83% | 65,658 |
| Dec 23, 2025 | 14.30 | 14.45 | 13.97 | 14.21 | 14.13 | -0.28% | 300,066 |
| Dec 22, 2025 | 14.64 | 14.94 | 14.16 | 14.25 | 14.17 | -2.53% | 117,521 |
| Dec 19, 2025 | 14.94 | 15.34 | 14.42 | 14.62 | 14.54 | -1.88% | 372,958 |
| Dec 18, 2025 | 14.63 | 14.92 | 14.23 | 14.90 | 14.82 | 2.76% | 143,753 |
| Dec 17, 2025 | 14.26 | 14.68 | 14.21 | 14.50 | 14.42 | 1.12% | 133,756 |
| Dec 16, 2025 | 13.79 | 14.49 | 13.75 | 14.34 | 14.26 | 3.69% | 84,446 |
| Dec 15, 2025 | 14.14 | 14.20 | 13.75 | 13.83 | 13.75 | -1.50% | 160,882 |
| Dec 12, 2025 | 14.03 | 14.45 | 13.99 | 14.04 | 13.96 | -0.14% | 100,892 |
| Dec 11, 2025 | 14.26 | 14.44 | 13.68 | 14.06 | 13.98 | -1.40% | 210,518 |
| Dec 10, 2025 | 14.96 | 15.40 | 13.98 | 14.26 | 14.18 | -13.52% | 243,588 |
| Dec 9, 2025 | 16.13 | 16.75 | 16.13 | 16.49 | 16.40 | 1.29% | 103,212 |
| Dec 8, 2025 | 16.37 | 16.45 | 16.04 | 16.28 | 16.19 | 0.18% | 42,775 |
| Dec 5, 2025 | 16.15 | 16.59 | 16.13 | 16.25 | 16.16 | 0.56% | 38,228 |
| Dec 4, 2025 | 16.82 | 16.83 | 16.16 | 16.16 | 16.07 | -3.52% | 48,192 |
| Dec 3, 2025 | 15.85 | 17.05 | 15.84 | 16.75 | 16.66 | 6.35% | 74,752 |
| Dec 2, 2025 | 15.66 | 16.15 | 15.40 | 15.75 | 15.66 | 0.90% | 116,135 |
| Dec 1, 2025 | 15.55 | 16.06 | 15.55 | 15.61 | 15.52 | -1.08% | 86,481 |
| Nov 28, 2025 | 15.24 | 15.88 | 15.04 | 15.78 | 15.69 | 2.27% | 58,732 |
| Nov 26, 2025 | 15.08 | 15.74 | 15.02 | 15.43 | 15.34 | 3.28% | 146,039 |
| Nov 25, 2025 | 14.29 | 15.00 | 14.29 | 14.94 | 14.86 | 5.36% | 82,896 |
| Nov 24, 2025 | 14.15 | 14.40 | 14.01 | 14.18 | 14.10 | -0.35% | 113,862 |
| Nov 21, 2025 | 13.77 | 14.44 | 13.77 | 14.23 | 14.15 | 4.63% | 44,526 |
| Nov 20, 2025 | 13.89 | 14.05 | 13.59 | 13.60 | 13.52 | -0.95% | 27,099 |
| Nov 19, 2025 | 13.53 | 13.99 | 13.53 | 13.73 | 13.65 | 0.81% | 58,391 |
| Nov 18, 2025 | 13.48 | 13.65 | 13.32 | 13.62 | 13.54 | 1.19% | 37,593 |
| Nov 17, 2025 | 14.17 | 14.17 | 13.42 | 13.46 | 13.38 | -5.34% | 46,646 |
| Nov 14, 2025 | 14.65 | 14.70 | 14.18 | 14.22 | 14.14 | -4.50% | 31,604 |
| Nov 13, 2025 | 15.00 | 15.18 | 14.79 | 14.89 | 14.81 | -1.19% | 44,458 |
| Nov 12, 2025 | 15.21 | 15.46 | 15.05 | 15.07 | 14.99 | -1.05% | 29,352 |
| Nov 11, 2025 | 15.40 | 15.40 | 15.11 | 15.23 | 15.14 | -1.10% | 29,279 |
| Nov 10, 2025 | 15.46 | 15.57 | 15.22 | 15.40 | 15.31 | 1.52% | 42,304 |
| Nov 7, 2025 | 14.70 | 15.23 | 14.67 | 15.17 | 15.08 | 3.13% | 43,661 |
| Nov 6, 2025 | 15.10 | 15.29 | 14.55 | 14.71 | 14.63 | -2.26% | 44,681 |
| Nov 5, 2025 | 14.90 | 15.43 | 14.84 | 15.05 | 14.97 | 0.80% | 45,172 |
| Nov 4, 2025 | 15.15 | 15.46 | 14.86 | 14.93 | 14.85 | -2.42% | 39,754 |
| Nov 3, 2025 | 15.17 | 15.37 | 14.87 | 15.30 | 15.21 | 1.53% | 57,517 |
| Oct 31, 2025 | 15.04 | 15.29 | 14.67 | 15.07 | 14.99 | -0.13% | 42,818 |
| Oct 30, 2025 | 15.14 | 15.21 | 14.98 | 15.09 | 15.01 | -2.01% | 36,744 |
| Oct 29, 2025 | 15.97 | 16.10 | 15.30 | 15.40 | 15.31 | -3.99% | 45,004 |