J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.79
+0.22 (1.41%)
Jun 5, 2025, 10:07 AM - Market open
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 15.95 | 15.98 | 15.48 | 15.57 | 15.57 | -2.08% | 51,668 |
| Jun 3, 2025 | 15.44 | 16.20 | 15.40 | 15.90 | 15.90 | 3.52% | 64,954 |
| Jun 2, 2025 | 16.00 | 16.01 | 15.27 | 15.36 | 15.36 | -4.00% | 99,051 |
| May 30, 2025 | 15.86 | 16.28 | 15.86 | 16.00 | 16.00 | -0.62% | 71,569 |
| May 29, 2025 | 16.13 | 16.24 | 16.00 | 16.10 | 16.10 | 0.31% | 93,215 |
| May 28, 2025 | 16.61 | 16.99 | 16.00 | 16.05 | 16.05 | -3.25% | 84,716 |
| May 27, 2025 | 16.37 | 17.02 | 16.31 | 16.59 | 16.59 | 3.24% | 124,496 |
| May 23, 2025 | 16.05 | 16.16 | 15.80 | 16.07 | 16.07 | -2.67% | 54,827 |
| May 22, 2025 | 16.10 | 16.66 | 16.08 | 16.51 | 16.51 | 2.42% | 52,283 |
| May 21, 2025 | 16.52 | 16.70 | 16.10 | 16.12 | 16.12 | -4.73% | 76,735 |
| May 20, 2025 | 17.25 | 17.48 | 16.83 | 16.92 | 16.92 | -1.74% | 37,631 |
| May 19, 2025 | 17.37 | 17.56 | 17.02 | 17.22 | 17.22 | -3.48% | 58,044 |
| May 16, 2025 | 18.09 | 18.09 | 17.63 | 17.84 | 17.84 | -0.22% | 73,905 |
| May 15, 2025 | 17.30 | 18.37 | 17.05 | 17.88 | 17.88 | 3.47% | 107,581 |
| May 14, 2025 | 16.75 | 17.47 | 16.75 | 17.28 | 17.28 | 2.73% | 79,608 |
| May 13, 2025 | 16.97 | 17.21 | 16.65 | 16.82 | 16.82 | -0.83% | 87,772 |
| May 12, 2025 | 17.22 | 17.76 | 16.83 | 16.96 | 16.96 | 6.67% | 170,991 |
| May 9, 2025 | 15.88 | 16.23 | 15.63 | 15.90 | 15.90 | 0.51% | 76,555 |
| May 8, 2025 | 15.59 | 16.01 | 15.45 | 15.82 | 15.82 | 3.33% | 94,066 |
| May 7, 2025 | 15.46 | 15.63 | 15.10 | 15.31 | 15.31 | 0.39% | 53,921 |
| May 6, 2025 | 14.90 | 15.26 | 14.64 | 15.25 | 15.25 | 0.73% | 55,148 |
| May 5, 2025 | 15.63 | 15.70 | 15.11 | 15.14 | 15.14 | -4.54% | 63,568 |
| May 2, 2025 | 15.72 | 16.12 | 15.71 | 15.86 | 15.86 | 2.12% | 123,961 |
| May 1, 2025 | 15.22 | 15.57 | 14.96 | 15.53 | 15.53 | 2.04% | 85,201 |
| Apr 30, 2025 | 14.87 | 15.27 | 14.65 | 15.22 | 15.22 | - | 87,355 |
| Apr 29, 2025 | 15.10 | 15.44 | 14.93 | 15.22 | 15.22 | 0.13% | 59,600 |
| Apr 28, 2025 | 15.48 | 15.75 | 14.98 | 15.20 | 15.20 | -1.87% | 75,644 |
| Apr 25, 2025 | 15.54 | 15.65 | 15.35 | 15.49 | 15.49 | -1.90% | 54,589 |
| Apr 24, 2025 | 15.10 | 15.79 | 15.08 | 15.79 | 15.79 | 4.71% | 67,197 |
| Apr 23, 2025 | 15.84 | 16.19 | 15.00 | 15.08 | 15.08 | -0.20% | 90,309 |
| Apr 22, 2025 | 15.00 | 15.39 | 14.80 | 15.11 | 15.11 | 1.55% | 75,070 |
| Apr 21, 2025 | 14.84 | 14.94 | 14.37 | 14.88 | 14.88 | -1.00% | 80,467 |
| Apr 17, 2025 | 14.99 | 15.17 | 14.57 | 15.03 | 15.03 | 0.74% | 166,059 |
| Apr 16, 2025 | 16.00 | 16.07 | 14.86 | 14.92 | 14.92 | -6.69% | 70,478 |
| Apr 15, 2025 | 16.13 | 16.28 | 15.74 | 15.99 | 15.99 | -1.05% | 170,455 |
| Apr 14, 2025 | 16.58 | 16.64 | 16.06 | 16.16 | 16.16 | -0.37% | 95,152 |
| Apr 11, 2025 | 16.30 | 16.33 | 15.57 | 16.22 | 16.22 | -1.34% | 96,016 |
| Apr 10, 2025 | 16.59 | 16.74 | 16.04 | 16.44 | 16.44 | -3.58% | 104,375 |
| Apr 9, 2025 | 15.26 | 17.59 | 15.05 | 17.05 | 17.05 | 9.15% | 154,138 |
| Apr 8, 2025 | 17.11 | 17.17 | 15.45 | 15.62 | 15.62 | -5.56% | 107,560 |
| Apr 7, 2025 | 16.14 | 17.17 | 15.63 | 16.54 | 16.54 | -1.61% | 167,573 |
| Apr 4, 2025 | 16.49 | 18.31 | 16.37 | 16.81 | 16.81 | -1.35% | 424,085 |
| Apr 3, 2025 | 17.65 | 17.71 | 16.39 | 17.04 | 17.04 | -8.63% | 199,289 |
| Apr 2, 2025 | 18.71 | 19.19 | 18.51 | 18.65 | 18.65 | -1.84% | 137,942 |
| Apr 1, 2025 | 19.47 | 19.51 | 18.78 | 19.00 | 18.92 | -2.71% | 109,225 |
| Mar 31, 2025 | 18.54 | 19.75 | 18.25 | 19.53 | 19.45 | 4.49% | 198,120 |
| Mar 28, 2025 | 19.42 | 19.53 | 18.53 | 18.69 | 18.61 | -4.10% | 107,793 |
| Mar 27, 2025 | 19.23 | 20.10 | 19.01 | 19.49 | 19.41 | 0.62% | 176,779 |
| Mar 26, 2025 | 19.40 | 19.70 | 18.90 | 19.37 | 19.29 | - | 131,929 |
| Mar 25, 2025 | 19.04 | 19.61 | 18.90 | 19.37 | 19.29 | 1.47% | 138,090 |