Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.75
+0.14 (0.90%)
At close: Dec 2, 2025, 4:00 PM EST
15.75
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202515.5516.0615.5515.6115.61-1.08%86,481
Nov 28, 202515.2415.8815.0415.7815.782.27%58,710
Nov 26, 202515.0815.7415.0215.4315.433.28%146,039
Nov 25, 202514.2915.0014.2914.9414.945.36%82,890
Nov 24, 202514.1514.4014.0114.1814.18-0.35%113,862
Nov 21, 202513.7714.4413.7714.2314.234.63%44,526
Nov 20, 202513.8914.0513.5913.6013.60-0.95%27,099
Nov 19, 202513.5313.9913.5313.7313.730.81%58,391
Nov 18, 202513.4813.6513.3213.6213.621.19%37,593
Nov 17, 202514.1714.1713.4213.4613.46-5.34%46,646
Nov 14, 202514.6514.7014.1814.2214.22-4.50%31,604
Nov 13, 202515.0015.1814.7914.8914.89-1.19%44,458
Nov 12, 202515.2115.4615.0515.0715.07-1.05%29,352
Nov 11, 202515.4015.4015.1115.2315.23-1.10%29,279
Nov 10, 202515.4615.5715.2215.4015.401.52%42,304
Nov 7, 202514.7015.2314.6715.1715.173.13%43,661
Nov 6, 202515.1015.2914.5514.7114.71-2.26%44,681
Nov 5, 202514.9015.4314.8415.0515.050.80%45,172
Nov 4, 202515.1515.4614.8614.9314.93-2.42%39,754
Nov 3, 202515.1715.3714.8715.3015.301.53%57,517
Oct 31, 202515.0415.2914.6715.0715.07-0.13%42,818
Oct 30, 202515.1415.2114.9815.0915.09-2.01%36,744
Oct 29, 202515.9716.1015.3015.4015.40-3.99%45,004
Oct 28, 202516.1416.3215.8216.0416.04-0.74%48,090
Oct 27, 202516.8316.8516.0716.1616.16-2.83%56,059
Oct 24, 202516.2216.6616.1216.6316.634.13%57,671
Oct 23, 202515.6216.0615.6215.9715.971.85%27,945
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