J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	24.85	25.14	24.68	24.78	24.78	-0.44%	84,166
Oct 29, 2024	24.66	24.98	24.52	24.89	24.89	-0.24%	94,366
Oct 28, 2024	24.40	25.00	24.37	24.95	24.95	2.59%	79,136
Oct 25, 2024	24.59	24.69	24.14	24.32	24.32	-0.41%	68,800
Oct 24, 2024	24.23	24.45	24.00	24.42	24.42	1.12%	86,288
Oct 23, 2024	24.03	24.20	23.89	24.15	24.15	-0.37%	127,332
Oct 22, 2024	24.63	25.50	24.04	24.24	24.24	-2.38%	143,830
Oct 21, 2024	25.17	25.34	24.73	24.83	24.83	-2.01%	113,758
Oct 18, 2024	24.94	25.34	24.93	25.34	25.34	2.14%	94,348
Oct 17, 2024	25.35	25.71	24.79	24.81	24.81	-2.32%	114,262
Oct 16, 2024	24.80	25.74	24.69	25.40	25.40	3.42%	185,143
Oct 15, 2024	24.32	25.02	24.15	24.56	24.56	1.24%	146,344
Oct 14, 2024	24.91	25.00	24.25	24.26	24.26	-2.41%	117,856
Oct 11, 2024	24.16	25.12	24.16	24.86	24.86	2.64%	133,306
Oct 10, 2024	24.00	24.29	23.78	24.22	24.22	0.67%	125,299
Oct 9, 2024	24.02	24.22	23.66	24.06	24.06	0.12%	185,741
Oct 8, 2024	24.04	24.27	24.00	24.03	24.03	-0.25%	109,530
Oct 7, 2024	24.41	24.41	23.92	24.09	24.09	-1.83%	106,309
Oct 4, 2024	24.35	24.76	24.29	24.54	24.54	2.00%	90,216
Oct 3, 2024	24.00	24.18	23.88	24.06	24.06	0.25%	123,568
Oct 2, 2024	24.30	25.00	23.86	24.00	24.00	-2.08%	143,318
Oct 1, 2024	24.61	24.81	24.42	24.51	24.51	-0.65%	177,180
Sep 30, 2024	25.14	25.24	24.32	24.67	24.67	-2.14%	285,670
Sep 27, 2024	24.91	25.54	24.55	25.21	25.21	2.40%	198,516
Sep 26, 2024	24.60	24.93	24.30	24.62	24.62	1.99%	135,843
Sep 25, 2024	24.81	24.92	24.04	24.14	24.14	-2.90%	145,037
Sep 24, 2024	24.94	25.20	24.55	24.86	24.86	-0.08%	165,898
Sep 23, 2024	25.05	25.34	24.44	24.88	24.88	-0.99%	156,854
Sep 20, 2024	25.25	25.54	25.01	25.13	25.13	-1.68%	291,056
Sep 19, 2024	26.53	26.53	25.53	25.56	25.56	0.04%	163,532
Sep 18, 2024	25.43	26.39	25.37	25.55	25.55	-0.08%	260,993
Sep 17, 2024	25.75	26.13	25.37	25.57	25.50	-0.20%	139,385
Sep 16, 2024	25.60	26.13	25.18	25.62	25.55	0.08%	225,756
Sep 13, 2024	25.26	26.44	25.16	25.60	25.53	2.65%	259,668
Sep 12, 2024	24.82	25.53	24.57	24.94	24.87	0.65%	164,242
Sep 11, 2024	24.00	25.47	24.00	24.78	24.71	2.31%	281,529
Sep 10, 2024	25.50	25.72	24.10	24.22	24.15	-5.02%	312,784
Sep 9, 2024	24.70	26.16	24.52	25.50	25.43	3.49%	347,724
Sep 6, 2024	26.32	26.75	24.50	24.64	24.57	-7.05%	451,421
Sep 5, 2024	26.55	27.28	26.14	26.51	26.44	-1.08%	566,067
Sep 4, 2024	31.44	31.44	26.78	26.80	26.73	-16.87%	918,777
Sep 3, 2024	32.38	32.41	31.89	32.24	32.15	-0.89%	164,616
Aug 30, 2024	33.19	33.44	32.16	32.53	32.44	-1.93%	71,829
Aug 29, 2024	34.18	34.25	33.04	33.17	33.08	-2.21%	109,849
Aug 28, 2024	34.35	34.42	33.72	33.92	33.83	-2.14%	99,755
Aug 27, 2024	34.09	34.67	33.95	34.66	34.57	0.52%	57,410
Aug 26, 2024	34.29	34.54	33.78	34.48	34.39	1.11%	117,862
Aug 23, 2024	33.56	34.75	33.48	34.10	34.01	2.40%	103,729
Aug 22, 2024	34.15	34.15	33.25	33.30	33.21	-2.40%	55,101
Aug 21, 2024	34.14	34.70	34.06	34.12	34.03	1.40%	65,933
Aug 20, 2024	34.45	35.06	33.63	33.65	33.56	-2.32%	92,384
Aug 19, 2024	35.43	35.59	34.20	34.45	34.36	-2.90%	127,758
Aug 16, 2024	35.39	36.18	35.27	35.48	35.38	-0.25%	99,208
Aug 15, 2024	34.92	35.88	34.88	35.57	35.47	4.77%	69,863
Aug 14, 2024	34.01	34.33	33.26	33.95	33.86	-0.35%	97,949
Aug 13, 2024	35.23	35.50	33.95	34.07	33.98	-2.80%	105,951
Aug 12, 2024	35.05	36.20	34.32	35.05	34.95	-1.77%	227,825
Aug 9, 2024	35.23	35.69	34.89	35.68	35.58	1.71%	68,404
Aug 8, 2024	33.92	35.20	33.58	35.08	34.98	4.31%	105,068
Aug 7, 2024	34.32	34.32	33.62	33.63	33.54	-	94,499
Aug 6, 2024	33.61	34.18	32.94	33.63	33.54	-0.03%	92,617
Aug 5, 2024	32.87	34.11	31.98	33.64	33.55	-3.33%	173,715
Aug 2, 2024	35.01	35.89	34.50	34.80	34.71	-4.53%	159,417
Aug 1, 2024	38.52	38.53	36.45	36.45	36.35	-5.20%	198,816
Jul 31, 2024	37.91	38.58	37.53	38.45	38.35	2.48%	116,129
Jul 30, 2024	38.47	38.50	37.13	37.52	37.42	-2.27%	87,590
Jul 29, 2024	38.93	38.93	37.93	38.39	38.29	-1.03%	108,632
Jul 26, 2024	38.22	38.87	37.32	38.79	38.68	2.62%	94,522
Jul 25, 2024	38.24	38.97	37.77	37.80	37.70	-0.76%	100,078
Jul 24, 2024	39.09	39.20	38.08	38.09	37.99	-3.79%	138,078
Jul 23, 2024	38.82	40.00	38.70	39.59	39.48	1.67%	118,081
Jul 22, 2024	38.62	39.35	38.23	38.94	38.83	1.12%	206,462
Jul 19, 2024	38.88	39.14	38.15	38.51	38.41	-0.67%	224,515
Jul 18, 2024	38.17	38.82	37.47	38.77	38.66	0.99%	184,674
Jul 17, 2024	38.23	39.34	38.17	38.39	38.29	-0.90%	135,834
Jul 16, 2024	37.72	39.21	37.72	38.74	38.63	3.31%	271,697
Jul 15, 2024	37.47	38.93	36.97	37.50	37.40	0.24%	389,932
Jul 12, 2024	37.00	37.84	36.66	37.41	37.31	2.07%	171,660
Jul 11, 2024	35.25	36.65	34.79	36.65	36.55	5.80%	381,067
Jul 10, 2024	34.59	34.70	33.08	34.64	34.55	2.09%	230,623
Jul 9, 2024	34.04	34.29	33.50	33.93	33.84	-0.64%	156,181
Jul 8, 2024	34.42	34.44	33.42	34.15	34.06	0.44%	236,382
Jul 5, 2024	34.75	34.75	33.66	34.00	33.91	-2.44%	128,902
Jul 3, 2024	35.93	36.42	34.79	34.85	34.76	-2.98%	93,518
Jul 2, 2024	34.90	36.15	34.65	35.92	35.82	2.63%	185,300
Jul 1, 2024	35.24	36.12	34.50	35.00	34.90	0.09%	238,878
Jun 28, 2024	34.27	35.12	33.82	34.97	34.87	3.10%	609,100
Jun 27, 2024	33.77	34.22	33.35	33.92	33.83	0.24%	154,706
Jun 26, 2024	33.75	33.91	33.12	33.84	33.75	-0.62%	186,523
Jun 25, 2024	34.47	34.47	33.67	34.05	33.96	-0.79%	147,401
Jun 24, 2024	34.22	34.97	33.54	34.32	34.23	0.67%	219,385
Jun 21, 2024	34.69	34.69	33.35	34.09	34.00	-1.64%	169,350
Jun 20, 2024	33.87	34.67	33.29	34.66	34.57	2.61%	306,754
Jun 18, 2024	33.88	34.49	33.44	33.78	33.69	-1.34%	149,030
Jun 17, 2024	32.74	34.24	32.67	34.24	34.15	4.39%	261,930
Jun 14, 2024	31.63	33.49	31.49	32.80	32.71	2.50%	361,125
Jun 13, 2024	33.37	33.49	31.60	32.00	31.91	-19.09%	1,508,659
Jun 12, 2024	39.40	40.61	38.91	39.55	39.44	2.51%	204,525
Jun 11, 2024	39.19	39.19	37.69	38.58	38.48	-1.93%	117,595
Jun 10, 2024	37.99	39.34	36.57	39.34	39.23	3.66%	237,904