J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.33
+0.10 (0.66%)
Nov 12, 2025, 12:37 PM EST - Market open
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 15.40 | 15.40 | 15.11 | 15.23 | 15.23 | -1.10% | 29,270 |
| Nov 10, 2025 | 15.46 | 15.57 | 15.22 | 15.40 | 15.40 | 1.52% | 42,304 |
| Nov 7, 2025 | 14.70 | 15.23 | 14.67 | 15.17 | 15.17 | 3.13% | 43,661 |
| Nov 6, 2025 | 15.10 | 15.29 | 14.55 | 14.71 | 14.71 | -2.26% | 44,681 |
| Nov 5, 2025 | 14.90 | 15.43 | 14.84 | 15.05 | 15.05 | 0.80% | 45,172 |
| Nov 4, 2025 | 15.15 | 15.46 | 14.86 | 14.93 | 14.93 | -2.42% | 39,754 |
| Nov 3, 2025 | 15.17 | 15.37 | 14.87 | 15.30 | 15.30 | 1.53% | 57,517 |
| Oct 31, 2025 | 15.04 | 15.29 | 14.67 | 15.07 | 15.07 | -0.13% | 42,818 |
| Oct 30, 2025 | 15.14 | 15.21 | 14.98 | 15.09 | 15.09 | -2.01% | 36,744 |
| Oct 29, 2025 | 15.97 | 16.10 | 15.30 | 15.40 | 15.40 | -3.99% | 45,004 |
| Oct 28, 2025 | 16.14 | 16.32 | 15.82 | 16.04 | 16.04 | -0.74% | 48,090 |
| Oct 27, 2025 | 16.83 | 16.85 | 16.07 | 16.16 | 16.16 | -2.83% | 56,059 |
| Oct 24, 2025 | 16.22 | 16.66 | 16.12 | 16.63 | 16.63 | 4.13% | 57,671 |
| Oct 23, 2025 | 15.62 | 16.06 | 15.62 | 15.97 | 15.97 | 1.85% | 27,945 |
| Oct 22, 2025 | 15.56 | 15.75 | 15.40 | 15.68 | 15.68 | 0.19% | 71,605 |
| Oct 21, 2025 | 15.26 | 15.66 | 15.00 | 15.65 | 15.65 | 2.29% | 40,094 |
| Oct 20, 2025 | 15.31 | 15.49 | 15.15 | 15.30 | 15.30 | 0.86% | 32,478 |
| Oct 17, 2025 | 15.26 | 15.51 | 15.17 | 15.17 | 15.17 | -0.65% | 49,971 |
| Oct 16, 2025 | 15.70 | 15.78 | 15.10 | 15.27 | 15.27 | -2.61% | 41,881 |
| Oct 15, 2025 | 16.15 | 16.34 | 15.54 | 15.68 | 15.68 | -1.82% | 59,040 |
| Oct 14, 2025 | 15.40 | 16.17 | 15.40 | 15.97 | 15.97 | 2.63% | 64,187 |
| Oct 13, 2025 | 15.35 | 15.77 | 15.13 | 15.56 | 15.56 | 2.77% | 63,823 |
| Oct 10, 2025 | 15.18 | 15.28 | 14.67 | 15.14 | 15.14 | -0.53% | 84,836 |
| Oct 9, 2025 | 15.29 | 15.40 | 14.98 | 15.22 | 15.22 | -0.07% | 52,848 |
| Oct 8, 2025 | 15.20 | 15.36 | 15.05 | 15.23 | 15.23 | 1.13% | 55,095 |
| Oct 7, 2025 | 15.94 | 15.94 | 15.02 | 15.06 | 15.06 | -4.26% | 56,593 |
| Oct 6, 2025 | 16.31 | 16.42 | 15.64 | 15.73 | 15.73 | -3.79% | 55,607 |
| Oct 3, 2025 | 16.82 | 16.98 | 16.26 | 16.35 | 16.35 | -2.33% | 63,020 |
| Oct 2, 2025 | 16.80 | 16.87 | 16.44 | 16.74 | 16.74 | -0.36% | 57,333 |
| Oct 1, 2025 | 16.97 | 17.15 | 16.67 | 16.80 | 16.80 | -2.04% | 99,004 |
| Sep 30, 2025 | 17.25 | 17.43 | 16.89 | 17.15 | 17.15 | -0.69% | 49,532 |
| Sep 29, 2025 | 17.52 | 17.65 | 16.84 | 17.27 | 17.27 | -0.23% | 64,833 |
| Sep 26, 2025 | 17.63 | 17.74 | 17.17 | 17.31 | 17.31 | -1.98% | 44,186 |
| Sep 25, 2025 | 17.69 | 18.01 | 17.54 | 17.66 | 17.66 | -0.73% | 63,881 |
| Sep 24, 2025 | 17.88 | 18.19 | 17.71 | 17.79 | 17.79 | 0.40% | 54,912 |
| Sep 23, 2025 | 18.41 | 18.69 | 17.52 | 17.72 | 17.72 | -3.70% | 73,670 |
| Sep 22, 2025 | 17.91 | 18.55 | 17.91 | 18.40 | 18.40 | 2.11% | 84,190 |
| Sep 19, 2025 | 18.66 | 18.80 | 18.00 | 18.02 | 18.02 | -3.84% | 102,637 |
| Sep 18, 2025 | 18.19 | 18.74 | 18.05 | 18.74 | 18.74 | 3.59% | 61,900 |
| Sep 17, 2025 | 17.92 | 18.56 | 17.79 | 18.09 | 18.09 | 0.89% | 103,080 |
| Sep 16, 2025 | 18.17 | 18.25 | 17.81 | 17.93 | 17.85 | -1.32% | 111,853 |
| Sep 15, 2025 | 17.98 | 18.26 | 17.85 | 18.17 | 18.09 | 1.28% | 90,578 |
| Sep 12, 2025 | 18.26 | 18.26 | 17.81 | 17.94 | 17.86 | -2.18% | 57,503 |
| Sep 11, 2025 | 17.70 | 18.51 | 17.69 | 18.34 | 18.26 | 4.38% | 91,103 |
| Sep 10, 2025 | 17.71 | 17.85 | 17.52 | 17.57 | 17.49 | -1.07% | 68,986 |
| Sep 9, 2025 | 18.02 | 18.15 | 17.55 | 17.76 | 17.68 | -2.15% | 66,198 |
| Sep 8, 2025 | 17.97 | 18.19 | 17.25 | 18.15 | 18.07 | 0.83% | 125,421 |
| Sep 5, 2025 | 17.75 | 18.38 | 17.75 | 18.00 | 17.92 | 2.39% | 175,521 |
| Sep 4, 2025 | 16.52 | 17.63 | 16.52 | 17.58 | 17.50 | 6.61% | 282,673 |
| Sep 3, 2025 | 16.75 | 18.22 | 15.97 | 16.49 | 16.42 | -2.25% | 251,821 |