J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.79
+0.22 (1.41%)
Jun 5, 2025, 10:07 AM - Market open

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202515.9515.9815.4815.5715.57-2.08%51,668
Jun 3, 202515.4416.2015.4015.9015.903.52%64,954
Jun 2, 202516.0016.0115.2715.3615.36-4.00%99,051
May 30, 202515.8616.2815.8616.0016.00-0.62%71,569
May 29, 202516.1316.2416.0016.1016.100.31%93,215
May 28, 202516.6116.9916.0016.0516.05-3.25%84,716
May 27, 202516.3717.0216.3116.5916.593.24%124,496
May 23, 202516.0516.1615.8016.0716.07-2.67%54,827
May 22, 202516.1016.6616.0816.5116.512.42%52,283
May 21, 202516.5216.7016.1016.1216.12-4.73%76,735
May 20, 202517.2517.4816.8316.9216.92-1.74%37,631
May 19, 202517.3717.5617.0217.2217.22-3.48%58,044
May 16, 202518.0918.0917.6317.8417.84-0.22%73,905
May 15, 202517.3018.3717.0517.8817.883.47%107,581
May 14, 202516.7517.4716.7517.2817.282.73%79,608
May 13, 202516.9717.2116.6516.8216.82-0.83%87,772
May 12, 202517.2217.7616.8316.9616.966.67%170,991
May 9, 202515.8816.2315.6315.9015.900.51%76,555
May 8, 202515.5916.0115.4515.8215.823.33%94,066
May 7, 202515.4615.6315.1015.3115.310.39%53,921
May 6, 202514.9015.2614.6415.2515.250.73%55,148
May 5, 202515.6315.7015.1115.1415.14-4.54%63,568
May 2, 202515.7216.1215.7115.8615.862.12%123,961
May 1, 202515.2215.5714.9615.5315.532.04%85,201
Apr 30, 202514.8715.2714.6515.2215.22-87,355
Apr 29, 202515.1015.4414.9315.2215.220.13%59,600
Apr 28, 202515.4815.7514.9815.2015.20-1.87%75,644
Apr 25, 202515.5415.6515.3515.4915.49-1.90%54,589
Apr 24, 202515.1015.7915.0815.7915.794.71%67,197
Apr 23, 202515.8416.1915.0015.0815.08-0.20%90,309
Apr 22, 202515.0015.3914.8015.1115.111.55%75,070
Apr 21, 202514.8414.9414.3714.8814.88-1.00%80,467
Apr 17, 202514.9915.1714.5715.0315.030.74%166,059
Apr 16, 202516.0016.0714.8614.9214.92-6.69%70,478
Apr 15, 202516.1316.2815.7415.9915.99-1.05%170,455
Apr 14, 202516.5816.6416.0616.1616.16-0.37%95,152
Apr 11, 202516.3016.3315.5716.2216.22-1.34%96,016
Apr 10, 202516.5916.7416.0416.4416.44-3.58%104,375
Apr 9, 202515.2617.5915.0517.0517.059.15%154,138
Apr 8, 202517.1117.1715.4515.6215.62-5.56%107,560
Apr 7, 202516.1417.1715.6316.5416.54-1.61%167,573
Apr 4, 202516.4918.3116.3716.8116.81-1.35%424,085
Apr 3, 202517.6517.7116.3917.0417.04-8.63%199,289
Apr 2, 202518.7119.1918.5118.6518.65-1.84%137,942
Apr 1, 202519.4719.5118.7819.0018.92-2.71%109,225
Mar 31, 202518.5419.7518.2519.5319.454.49%198,120
Mar 28, 202519.4219.5318.5318.6918.61-4.10%107,793
Mar 27, 202519.2320.1019.0119.4919.410.62%176,779
Mar 26, 202519.4019.7018.9019.3719.29-131,929
Mar 25, 202519.0419.6118.9019.3719.291.47%138,090