J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.68	16.12	15.42	15.61	15.61	-1.01%	64,581
Jan 29, 2026	15.56	15.79	15.39	15.77	15.77	1.61%	34,685
Jan 28, 2026	15.79	15.79	15.41	15.52	15.52	-1.52%	69,258
Jan 27, 2026	15.91	15.91	15.63	15.76	15.76	-1.01%	31,225
Jan 26, 2026	15.76	16.01	15.63	15.92	15.92	0.57%	36,979
Jan 23, 2026	16.20	16.29	15.80	15.83	15.83	-2.82%	34,860
Jan 22, 2026	16.92	17.06	16.19	16.29	16.29	-2.80%	63,237
Jan 21, 2026	16.71	16.81	16.39	16.76	16.76	1.21%	69,433
Jan 20, 2026	16.33	16.86	16.23	16.56	16.56	-1.13%	75,157
Jan 16, 2026	16.94	17.23	16.69	16.75	16.75	-0.77%	100,704
Jan 15, 2026	15.89	16.94	15.89	16.88	16.88	6.36%	167,213
Jan 14, 2026	16.03	16.10	15.65	15.87	15.87	0.13%	68,608
Jan 13, 2026	15.82	15.99	15.68	15.85	15.85	0.38%	78,739
Jan 12, 2026	15.32	16.12	15.20	15.79	15.79	5.55%	96,249
Jan 9, 2026	15.26	15.50	14.87	14.96	14.96	-1.71%	88,511
Jan 8, 2026	14.36	15.39	14.36	15.22	15.22	5.40%	85,325
Jan 7, 2026	14.35	14.49	14.01	14.44	14.44	-0.21%	68,661
Jan 6, 2026	13.68	14.49	13.68	14.47	14.47	4.48%	105,712
Jan 5, 2026	13.75	14.19	13.75	13.85	13.85	0.44%	73,755
Jan 2, 2026	13.67	13.99	13.67	13.79	13.79	0.51%	60,865
Dec 31, 2025	14.04	14.26	13.66	13.72	13.72	-2.14%	100,872
Dec 30, 2025	14.10	14.15	13.95	14.02	14.02	-0.92%	125,542
Dec 29, 2025	14.38	14.43	14.02	14.15	14.15	-2.08%	122,088
Dec 26, 2025	14.44	14.77	14.29	14.45	14.45	-0.14%	100,830
Dec 24, 2025	14.25	14.87	13.91	14.47	14.47	1.83%	65,658
Dec 23, 2025	14.30	14.45	13.97	14.21	14.13	-0.28%	300,066
Dec 22, 2025	14.64	14.94	14.16	14.25	14.17	-2.53%	117,521
Dec 19, 2025	14.94	15.34	14.42	14.62	14.54	-1.88%	372,958
Dec 18, 2025	14.63	14.92	14.23	14.90	14.82	2.76%	143,753
Dec 17, 2025	14.26	14.68	14.21	14.50	14.42	1.12%	133,756
Dec 16, 2025	13.79	14.49	13.75	14.34	14.26	3.69%	84,446
Dec 15, 2025	14.14	14.20	13.75	13.83	13.75	-1.50%	160,882
Dec 12, 2025	14.03	14.45	13.99	14.04	13.96	-0.14%	100,892
Dec 11, 2025	14.26	14.44	13.68	14.06	13.98	-1.40%	210,518
Dec 10, 2025	14.96	15.40	13.98	14.26	14.18	-13.52%	243,588
Dec 9, 2025	16.13	16.75	16.13	16.49	16.40	1.29%	103,212
Dec 8, 2025	16.37	16.45	16.04	16.28	16.19	0.18%	42,775
Dec 5, 2025	16.15	16.59	16.13	16.25	16.16	0.56%	38,228
Dec 4, 2025	16.82	16.83	16.16	16.16	16.07	-3.52%	48,192
Dec 3, 2025	15.85	17.05	15.84	16.75	16.66	6.35%	74,752
Dec 2, 2025	15.66	16.15	15.40	15.75	15.66	0.90%	116,135
Dec 1, 2025	15.55	16.06	15.55	15.61	15.52	-1.08%	86,481
Nov 28, 2025	15.24	15.88	15.04	15.78	15.69	2.27%	58,732
Nov 26, 2025	15.08	15.74	15.02	15.43	15.34	3.28%	146,039
Nov 25, 2025	14.29	15.00	14.29	14.94	14.86	5.36%	82,896
Nov 24, 2025	14.15	14.40	14.01	14.18	14.10	-0.35%	113,862
Nov 21, 2025	13.77	14.44	13.77	14.23	14.15	4.63%	44,526
Nov 20, 2025	13.89	14.05	13.59	13.60	13.52	-0.95%	27,099
Nov 19, 2025	13.53	13.99	13.53	13.73	13.65	0.81%	58,391
Nov 18, 2025	13.48	13.65	13.32	13.62	13.54	1.19%	37,593