J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.17	11.56	10.86	11.17	11.17	-0.98%	178,744
Apr 1, 2026	11.56	11.73	10.41	11.28	11.28	-1.57%	452,097
Mar 31, 2026	12.12	12.49	10.45	11.46	11.46	-23.40%	682,539
Mar 30, 2026	14.95	15.06	14.66	14.96	14.96	1.36%	60,734
Mar 27, 2026	15.21	15.35	14.73	14.76	14.76	-3.84%	76,652
Mar 26, 2026	15.01	15.38	14.99	15.35	15.35	0.46%	72,747
Mar 25, 2026	15.48	15.48	15.09	15.28	15.28	-0.46%	19,837
Mar 24, 2026	15.09	15.55	15.09	15.35	15.35	1.79%	53,313
Mar 23, 2026	15.44	15.83	14.98	15.08	15.08	0.94%	76,332
Mar 20, 2026	15.69	15.69	14.87	14.94	14.94	-4.72%	109,401
Mar 19, 2026	15.41	15.85	15.10	15.68	15.68	1.16%	26,284
Mar 18, 2026	15.65	15.95	15.43	15.50	15.50	-2.52%	32,908
Mar 17, 2026	15.81	16.16	15.49	15.90	15.90	0.95%	63,124
Mar 16, 2026	15.40	15.94	15.40	15.75	15.75	2.87%	47,885
Mar 13, 2026	15.44	15.71	14.94	15.31	15.31	-0.91%	43,165
Mar 12, 2026	15.42	15.65	15.26	15.45	15.45	-1.28%	39,330
Mar 11, 2026	15.85	16.07	15.56	15.65	15.65	-1.45%	52,219
Mar 10, 2026	15.74	17.06	15.74	15.88	15.88	0.57%	79,592
Mar 9, 2026	15.86	16.12	15.40	15.79	15.79	-3.07%	58,605
Mar 6, 2026	16.74	16.74	16.15	16.29	16.29	-4.40%	36,712
Mar 5, 2026	17.17	17.17	16.82	17.04	17.04	-2.24%	36,940
Mar 4, 2026	17.35	17.63	17.13	17.43	17.43	1.75%	53,147
Mar 3, 2026	16.67	17.18	16.24	17.13	17.13	0.65%	53,829
Mar 2, 2026	17.06	17.32	16.96	17.02	17.02	-1.45%	34,795
Feb 27, 2026	17.50	17.72	17.24	17.27	17.27	-2.43%	29,843
Feb 26, 2026	17.44	17.78	17.42	17.70	17.70	1.72%	27,455
Feb 25, 2026	16.98	17.43	16.98	17.40	17.40	1.99%	25,156
Feb 24, 2026	16.83	17.15	16.83	17.06	17.06	1.37%	29,119
Feb 23, 2026	17.28	17.28	16.61	16.83	16.83	-3.50%	36,733
Feb 20, 2026	17.16	17.70	16.97	17.44	17.44	1.69%	43,230
Feb 19, 2026	16.97	17.25	16.57	17.15	17.15	0.35%	51,981
Feb 18, 2026	16.96	17.69	16.84	17.09	17.09	0.12%	78,093
Feb 17, 2026	16.51	17.09	16.47	17.07	17.07	4.34%	34,733
Feb 13, 2026	16.17	16.87	16.17	16.36	16.36	0.99%	64,329
Feb 12, 2026	16.50	16.76	15.92	16.20	16.20	-0.37%	42,592
Feb 11, 2026	16.71	16.77	16.24	16.26	16.26	-1.57%	37,723
Feb 10, 2026	16.78	16.80	16.52	16.52	16.52	-0.84%	28,824
Feb 9, 2026	16.81	17.03	16.52	16.66	16.66	-0.83%	51,143
Feb 6, 2026	16.59	16.91	16.45	16.80	16.80	2.07%	24,999
Feb 5, 2026	17.00	17.14	16.46	16.46	16.46	-2.60%	49,106
Feb 4, 2026	16.63	17.19	15.99	16.90	16.90	2.74%	76,194
Feb 3, 2026	15.98	16.49	15.98	16.45	16.45	2.24%	41,459
Feb 2, 2026	15.54	16.53	15.54	16.09	16.09	3.07%	73,089
Jan 30, 2026	15.68	16.12	15.42	15.61	15.61	-1.01%	64,581
Jan 29, 2026	15.56	15.79	15.39	15.77	15.77	1.61%	34,685
Jan 28, 2026	15.79	15.79	15.41	15.52	15.52	-1.52%	69,258
Jan 27, 2026	15.91	15.91	15.63	15.76	15.76	-1.01%	31,225
Jan 26, 2026	15.76	16.01	15.63	15.92	15.92	0.57%	36,979
Jan 23, 2026	16.20	16.29	15.80	15.83	15.83	-2.82%	34,860
Jan 22, 2026	16.92	17.06	16.19	16.29	16.29	-2.80%	63,237