Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
25.22
+0.74 (3.00%)
Nov 21, 2024, 12:35 PM EST - Market open

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3024.4824.0424.4824.480.25%76,392
Nov 19, 202424.7124.7724.0824.4224.42-1.81%76,392
Nov 18, 202425.5225.7424.7024.8724.87-2.36%93,799
Nov 15, 202425.8225.8425.1125.4725.47-0.74%76,941
Nov 14, 202426.1026.7325.5325.6625.66-1.31%145,928
Nov 13, 202426.7227.1225.9926.0026.00-1.63%79,419
Nov 12, 202425.9126.4825.9126.4326.431.89%120,817
Nov 11, 202425.5026.0125.4925.9425.941.93%58,007
Nov 8, 202425.6225.9225.4225.4525.45-0.78%67,161
Nov 7, 202425.7926.6125.4725.6525.65-1.23%103,389
Nov 6, 202425.9626.5425.5025.9725.974.84%122,981
Nov 5, 202423.9524.9623.9524.7724.773.38%99,015
Nov 4, 202423.9224.5223.8723.9623.96-0.17%118,478
Nov 1, 202424.1124.2623.8124.0024.000.38%177,218
Oct 31, 202424.8324.8423.9123.9123.91-3.51%107,780
Oct 30, 202424.8525.1424.6824.7824.78-0.44%84,166
Oct 29, 202424.6624.9824.5224.8924.89-0.24%94,366
Oct 28, 202424.4025.0024.3724.9524.952.59%79,136
Oct 25, 202424.5924.6924.1424.3224.32-0.41%68,800
Oct 24, 202424.2324.4524.0024.4224.421.12%86,288
Oct 23, 202424.0324.2023.8924.1524.15-0.37%127,332
Oct 22, 202424.6325.5024.0424.2424.24-2.38%143,830
Oct 21, 202425.1725.3424.7324.8324.83-2.01%113,758
Oct 18, 202424.9425.3424.9325.3425.342.14%94,348
Oct 17, 202425.3525.7124.7924.8124.81-2.32%114,262
Oct 16, 202424.8025.7424.6925.4025.403.42%185,143
Oct 15, 202424.3225.0224.1524.5624.561.24%146,344
Oct 14, 202424.9125.0024.2524.2624.26-2.41%117,856
Oct 11, 202424.1625.1224.1624.8624.862.64%133,306
Oct 10, 202424.0024.2923.7824.2224.220.67%125,299
Oct 9, 202424.0224.2223.6624.0624.060.12%185,741
Oct 8, 202424.0424.2724.0024.0324.03-0.25%109,530
Oct 7, 202424.4124.4123.9224.0924.09-1.83%106,309
Oct 4, 202424.3524.7624.2924.5424.542.00%90,216
Oct 3, 202424.0024.1823.8824.0624.060.25%123,568
Oct 2, 202424.3025.0023.8624.0024.00-2.08%143,318
Oct 1, 202424.6124.8124.4224.5124.51-0.65%177,180
Sep 30, 202425.1425.2424.3224.6724.67-2.14%285,670
Sep 27, 202424.9125.5424.5525.2125.212.40%198,516
Sep 26, 202424.6024.9324.3024.6224.621.99%135,843
Sep 25, 202424.8124.9224.0424.1424.14-2.90%145,037
Sep 24, 202424.9425.2024.5524.8624.86-0.08%165,898
Sep 23, 202425.0525.3424.4424.8824.88-0.99%156,854
Sep 20, 202425.2525.5425.0125.1325.13-1.68%291,056
Sep 19, 202426.5326.5325.5325.5625.560.04%163,532
Sep 18, 202425.4326.3925.3725.5525.55-0.08%260,993
Sep 17, 202425.7526.1325.3725.5725.50-0.20%139,385
Sep 16, 202425.6026.1325.1825.6225.550.08%225,756
Sep 13, 202425.2626.4425.1625.6025.532.65%259,668
Sep 12, 202424.8225.5324.5724.9424.870.65%164,242
Sep 11, 202424.0025.4724.0024.7824.712.31%281,529
Sep 10, 202425.5025.7224.1024.2224.15-5.02%312,784
Sep 9, 202424.7026.1624.5225.5025.433.49%347,724
Sep 6, 202426.3226.7524.5024.6424.57-7.05%451,421
Sep 5, 202426.5527.2826.1426.5126.44-1.08%566,067
Sep 4, 202431.4431.4426.7826.8026.73-16.87%918,777
Sep 3, 202432.3832.4131.8932.2432.15-0.89%164,616
Aug 30, 202433.1933.4432.1632.5332.44-1.93%71,829
Aug 29, 202434.1834.2533.0433.1733.08-2.21%109,849
Aug 28, 202434.3534.4233.7233.9233.83-2.14%99,755
Aug 27, 202434.0934.6733.9534.6634.570.52%57,410
Aug 26, 202434.2934.5433.7834.4834.391.11%117,862
Aug 23, 202433.5634.7533.4834.1034.012.40%103,729
Aug 22, 202434.1534.1533.2533.3033.21-2.40%55,101
Aug 21, 202434.1434.7034.0634.1234.031.40%65,933
Aug 20, 202434.4535.0633.6333.6533.56-2.32%92,384
Aug 19, 202435.4335.5934.2034.4534.36-2.90%127,758
Aug 16, 202435.3936.1835.2735.4835.38-0.25%99,208
Aug 15, 202434.9235.8834.8835.5735.474.77%69,863
Aug 14, 202434.0134.3333.2633.9533.86-0.35%97,949
Aug 13, 202435.2335.5033.9534.0733.98-2.80%105,951
Aug 12, 202435.0536.2034.3235.0534.95-1.77%227,825
Aug 9, 202435.2335.6934.8935.6835.581.71%68,404
Aug 8, 202433.9235.2033.5835.0834.984.31%105,068
Aug 7, 202434.3234.3233.6233.6333.54-94,499
Aug 6, 202433.6134.1832.9433.6333.54-0.03%92,617
Aug 5, 202432.8734.1131.9833.6433.55-3.33%173,715
Aug 2, 202435.0135.8934.5034.8034.71-4.53%159,417
Aug 1, 202438.5238.5336.4536.4536.35-5.20%198,816
Jul 31, 202437.9138.5837.5338.4538.352.48%116,129
Jul 30, 202438.4738.5037.1337.5237.42-2.27%87,590
Jul 29, 202438.9338.9337.9338.3938.29-1.03%108,632
Jul 26, 202438.2238.8737.3238.7938.682.62%94,522
Jul 25, 202438.2438.9737.7737.8037.70-0.76%100,078
Jul 24, 202439.0939.2038.0838.0937.99-3.79%138,078
Jul 23, 202438.8240.0038.7039.5939.481.67%118,081
Jul 22, 202438.6239.3538.2338.9438.831.12%206,462
Jul 19, 202438.8839.1438.1538.5138.41-0.67%224,515
Jul 18, 202438.1738.8237.4738.7738.660.99%184,674
Jul 17, 202438.2339.3438.1738.3938.29-0.90%135,834
Jul 16, 202437.7239.2137.7238.7438.633.31%271,697
Jul 15, 202437.4738.9336.9737.5037.400.24%389,932
Jul 12, 202437.0037.8436.6637.4137.312.07%171,660
Jul 11, 202435.2536.6534.7936.6536.555.80%381,067
Jul 10, 202434.5934.7033.0834.6434.552.09%230,623
Jul 9, 202434.0434.2933.5033.9333.84-0.64%156,181
Jul 8, 202434.4234.4433.4234.1534.060.44%236,382
Jul 5, 202434.7534.7533.6634.0033.91-2.44%128,902
Jul 3, 202435.9336.4234.7934.8534.76-2.98%93,518
Jul 2, 202434.9036.1534.6535.9235.822.63%185,300