Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.68
+0.03 (0.19%)
Oct 22, 2025, 4:00 PM EDT - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202515.1815.2814.6715.1415.14-0.53%84,836
Oct 9, 202515.2915.4014.9815.2215.22-0.07%52,848
Oct 8, 202515.2015.3615.0515.2315.231.13%55,095
Oct 7, 202515.9415.9415.0215.0615.06-4.26%56,593
Oct 6, 202516.3116.4215.6415.7315.73-3.79%55,607
Oct 3, 202516.8216.9816.2616.3516.35-2.33%63,020
Oct 2, 202516.8016.8716.4416.7416.74-0.36%57,333
Oct 1, 202516.9717.1516.6716.8016.80-2.04%99,004
Sep 30, 202517.2517.4316.8917.1517.15-0.69%49,532
Sep 29, 202517.5217.6516.8417.2717.27-0.23%64,833
Sep 26, 202517.6317.7417.1717.3117.31-1.98%44,186
Sep 25, 202517.6918.0117.5417.6617.66-0.73%63,881
Sep 24, 202517.8818.1917.7117.7917.790.40%54,912
Sep 23, 202518.4118.6917.5217.7217.72-3.70%73,670
Sep 22, 202517.9118.5517.9118.4018.402.11%84,190
Sep 19, 202518.6618.8018.0018.0218.02-3.84%102,637
Sep 18, 202518.1918.7418.0518.7418.743.59%61,900
Sep 17, 202517.9218.5617.7918.0918.090.89%103,080
Sep 16, 202518.1718.2517.8117.9317.85-1.32%111,853
Sep 15, 202517.9818.2617.8518.1718.091.28%90,578
Sep 12, 202518.2618.2617.8117.9417.86-2.18%57,503
Sep 11, 202517.7018.5117.6918.3418.264.38%91,103
Sep 10, 202517.7117.8517.5217.5717.49-1.07%68,986
Sep 9, 202518.0218.1517.5517.7617.68-2.15%66,198
Sep 8, 202517.9718.1917.2518.1518.070.83%125,421
Sep 5, 202517.7518.3817.7518.0017.922.39%175,521
Sep 4, 202516.5217.6316.5217.5817.506.61%282,673
Sep 3, 202516.7518.2215.9716.4916.42-2.25%251,821
Sep 2, 202516.4417.2616.4416.8716.800.66%117,343
Aug 29, 202517.1417.5416.5616.7616.69-1.76%78,223
Aug 28, 202517.2817.2816.7917.0616.99-0.18%38,818
Aug 27, 202516.5417.1216.5417.0917.023.08%51,169
Aug 26, 202516.7317.0316.4216.5816.51-0.78%48,509
Aug 25, 202516.9016.9116.6216.7116.64-1.71%52,279
Aug 22, 202516.3817.5316.3817.0016.935.13%98,495
Aug 21, 202515.7716.2515.7716.1716.101.06%131,691
Aug 20, 202516.0216.2415.8516.0015.93-112,217
Aug 19, 202515.9716.4715.6816.0015.93-1.11%107,112
Aug 18, 202515.8016.4515.5016.1816.113.39%179,933
Aug 15, 202515.5615.9615.3915.6515.581.03%182,839
Aug 14, 202515.7115.7915.1515.4915.42-3.61%80,264
Aug 13, 202516.0416.2015.7116.0716.002.29%97,139