Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
24.10
-0.49 (-1.99%)
Feb 21, 2025, 4:00 PM EST - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202526.7127.1626.2527.1427.144.42%80,548
Jan 14, 202526.8427.4425.4925.9925.99-2.59%121,677
Jan 13, 202527.3127.4625.3926.6826.68-2.84%190,166
Jan 10, 202526.7827.5726.4927.4627.461.33%90,233
Jan 8, 202526.9827.1926.4327.1027.10-0.66%73,209
Jan 7, 202527.9328.3427.2527.2827.28-2.26%92,907
Jan 6, 202528.2628.4727.7927.9127.91-0.99%60,614
Jan 3, 202527.2428.1926.8828.1928.193.64%81,781
Jan 2, 202527.8928.0026.7227.2027.20-1.52%88,636
Dec 31, 202426.8427.7026.8027.6227.623.60%161,419
Dec 30, 202426.4926.9726.0526.6626.66-0.89%113,806
Dec 27, 202426.7626.9626.1726.9026.900.07%107,338
Dec 26, 202426.3226.9026.1926.8826.881.40%61,702
Dec 24, 202426.2826.5125.6126.5126.440.91%54,931
Dec 23, 202426.3526.5225.8926.2726.20-0.64%100,984
Dec 20, 202425.9026.9125.8926.4426.370.84%134,622
Dec 19, 202425.9926.3325.3526.2226.152.10%131,938
Dec 18, 202427.4527.5525.2025.6825.61-5.41%154,466
Dec 17, 202426.4927.4426.0327.1527.081.76%225,259
Dec 16, 202426.6127.4526.5326.6826.610.19%110,107
Dec 13, 202428.0428.3726.2426.6326.56-5.67%195,850
Dec 12, 202429.0430.4027.8528.2328.162.06%349,099
Dec 11, 202427.9028.2027.1527.6627.590.44%266,665
Dec 10, 202427.7127.7827.1227.5427.47-138,339
Dec 9, 202427.7328.2627.1227.5427.47-0.65%191,647
Dec 6, 202427.5728.2927.4527.7227.651.61%75,078
Dec 5, 202427.9928.1526.9227.2827.21-4.45%149,451
Dec 4, 202427.8128.9627.7128.5528.483.44%120,256
Dec 3, 202427.7828.1227.3727.6027.53-1.88%128,061
Dec 2, 202427.6028.4027.3728.1328.061.92%112,384
Nov 29, 202427.9328.1927.5427.6027.53-0.33%36,908
Nov 27, 202427.5628.4027.5627.6927.621.73%139,498
Nov 26, 202427.4527.9327.1127.2227.15-2.30%88,266
Nov 25, 202426.5628.4226.5227.8627.795.93%139,071
Nov 22, 202425.5026.4925.4526.3026.233.83%81,848
Nov 21, 202424.6025.4724.4925.3325.263.47%79,446
Nov 20, 202424.3024.4824.0424.4824.420.25%76,392
Nov 19, 202424.7124.7724.0824.4224.36-1.81%76,392
Nov 18, 202425.5225.7424.7024.8724.81-2.36%93,799
Nov 15, 202425.8225.8425.1125.4725.40-0.74%76,941
Nov 14, 202426.1026.7325.5325.6625.59-1.31%145,928
Nov 13, 202426.7227.1225.9926.0025.93-1.63%79,419
Nov 12, 202425.9126.4825.9126.4326.361.89%120,817
Nov 11, 202425.5026.0125.4925.9425.871.93%58,007
Nov 8, 202425.6225.9225.4225.4525.38-0.78%67,161
Nov 7, 202425.7926.6125.4725.6525.58-1.23%103,389
Nov 6, 202425.9626.5425.5025.9725.904.84%122,981
Nov 5, 202423.9524.9623.9524.7724.713.38%99,015
Nov 4, 202423.9224.5223.8723.9623.90-0.17%118,478
Nov 1, 202424.1124.2623.8124.0023.940.38%177,218
Oct 31, 202424.8324.8423.9123.9123.85-3.51%107,780
Oct 30, 202424.8525.1424.6824.7824.72-0.44%84,166
Oct 29, 202424.6624.9824.5224.8924.83-0.24%94,366
Oct 28, 202424.4025.0024.3724.9524.892.59%79,136
Oct 25, 202424.5924.6924.1424.3224.26-0.41%68,800
Oct 24, 202424.2324.4524.0024.4224.361.12%86,288
Oct 23, 202424.0324.2023.8924.1524.09-0.37%127,332
Oct 22, 202424.6325.5024.0424.2424.18-2.38%143,830
Oct 21, 202425.1725.3424.7324.8324.77-2.01%113,758
Oct 18, 202424.9425.3424.9325.3425.272.14%94,348
Oct 17, 202425.3525.7124.7924.8124.75-2.32%114,262
Oct 16, 202424.8025.7424.6925.4025.333.42%185,143
Oct 15, 202424.3225.0224.1524.5624.501.24%146,344
Oct 14, 202424.9125.0024.2524.2624.20-2.41%117,856
Oct 11, 202424.1625.1224.1624.8624.802.64%133,306
Oct 10, 202424.0024.2923.7824.2224.160.67%125,299
Oct 9, 202424.0224.2223.6624.0624.000.12%185,741
Oct 8, 202424.0424.2724.0024.0323.97-0.25%109,530
Oct 7, 202424.4124.4123.9224.0924.03-1.83%106,309
Oct 4, 202424.3524.7624.2924.5424.482.00%90,216
Oct 3, 202424.0024.1823.8824.0624.000.25%123,568
Oct 2, 202424.3025.0023.8624.0023.94-2.08%143,318
Oct 1, 202424.6124.8124.4224.5124.45-0.65%177,180
Sep 30, 202425.1425.2424.3224.6724.61-2.14%285,670
Sep 27, 202424.9125.5424.5525.2125.152.40%198,516