Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
16.74
-0.06 (-0.36%)
At close: Oct 2, 2025, 4:00 PM EDT
16.74
0.00 (0.00%)
After-hours: Oct 2, 2025, 7:00 PM EDT

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202516.8016.8716.4416.7416.74-0.36%57,285
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
Sep 19, 202518.6618.8018.0018.0218.02-3.84%102,637
Sep 18, 202518.1918.7418.0518.7418.743.59%61,900
Sep 17, 202517.9218.5617.7918.0918.090.89%103,080
Sep 16, 202518.1718.2517.8117.9317.85-1.32%111,853
Sep 15, 202517.9818.2617.8518.1718.091.28%90,578
Sep 12, 202518.2618.2617.8117.9417.86-2.18%57,503
Sep 11, 202517.7018.5117.6918.3418.264.38%91,103
Sep 10, 202517.7117.8517.5217.5717.49-1.07%68,986
Sep 9, 202518.0218.1517.5517.7617.68-2.15%66,198
Sep 8, 202517.9718.1917.2518.1518.070.83%125,421
Sep 5, 202517.7518.3817.7518.0017.922.39%175,521
Sep 4, 202516.5217.6316.5217.5817.506.61%282,673
Sep 3, 202516.7518.2215.9716.4916.42-2.25%251,821
Sep 2, 202516.4417.2616.4416.8716.800.66%117,343
Aug 29, 202517.1417.5416.5616.7616.69-1.76%78,223
Aug 28, 202517.2817.2816.7917.0616.99-0.18%38,818
Aug 27, 202516.5417.1216.5417.0917.023.08%51,169
Aug 26, 202516.7317.0316.4216.5816.51-0.78%48,509
Aug 25, 202516.9016.9116.6216.7116.64-1.71%52,279
Aug 22, 202516.3817.5316.3817.0016.935.13%98,495
Aug 21, 202515.7716.2515.7716.1716.101.06%131,691
Aug 20, 202516.0216.2415.8516.0015.93-112,217
Aug 19, 202515.9716.4715.6816.0015.93-1.11%107,112
Aug 18, 202515.8016.4515.5016.1816.113.39%179,933
Aug 15, 202515.5615.9615.3915.6515.581.03%182,839
Aug 14, 202515.7115.7915.1515.4915.42-3.61%80,264
Aug 13, 202516.0416.2015.7116.0716.002.29%97,139
Aug 12, 202515.1515.8115.0215.7115.645.44%125,847
Aug 11, 202515.2415.2414.6714.9014.83-2.30%68,791
Aug 8, 202515.9216.0015.0115.2515.18-3.54%97,547
Aug 7, 202516.5716.5815.7415.8115.74-3.36%67,951
Aug 6, 202515.8116.3715.6716.3616.293.94%45,210
Aug 5, 202516.0116.1415.3815.7415.67-0.76%76,380
Aug 4, 202515.5916.0215.5915.8615.793.26%66,865
Aug 1, 202515.4615.5615.1615.3615.29-2.04%101,692
Jul 31, 202516.0516.1215.6515.6815.61-2.97%72,667
Jul 30, 202516.6416.6415.8316.1616.09-2.18%92,589
Jul 29, 202516.7517.0216.2016.5216.45-0.72%103,592
Jul 28, 202516.5916.8416.4116.6416.570.91%39,624
Jul 25, 202516.4616.6216.2616.4916.420.79%72,290
Jul 24, 202516.4916.6916.2916.3616.29-1.45%67,771