Skip to main content
logo
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
18.04
+0.46 (2.62%)
Sep 5, 2025, 1:23 PM - Market open

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.7518.3817.7518.12-3.07%31,907
Sep 4, 202516.5217.6316.5217.5817.586.61%282,673
Sep 3, 202516.7518.2215.9716.4916.49-2.25%251,821
Sep 2, 202516.4417.2616.4416.8716.870.66%117,343
Aug 29, 202517.1417.5416.5616.7616.76-1.76%78,223
Aug 28, 202517.2817.2816.7917.0617.06-0.18%38,818
Aug 27, 202516.5417.1216.5417.0917.093.08%51,169
Aug 26, 202516.7317.0316.4216.5816.58-0.78%48,509
Aug 25, 202516.9016.9116.6216.7116.71-1.71%52,279
Aug 22, 202516.3817.5316.3817.0017.005.13%98,495
Aug 21, 202515.7716.2515.7716.1716.171.06%131,691
Aug 20, 202516.0216.2415.8516.0016.00-112,217
Aug 19, 202515.9716.4715.6816.0016.00-1.11%107,112
Aug 18, 202515.8016.4515.5016.1816.183.39%179,933
Aug 15, 202515.5615.9615.3915.6515.651.03%182,839
Aug 14, 202515.7115.7915.1515.4915.49-3.61%80,264
Aug 13, 202516.0416.2015.7116.0716.072.29%97,139
Aug 12, 202515.1515.8115.0215.7115.715.44%125,847
Aug 11, 202515.2415.2414.6714.9014.90-2.30%68,791
Aug 8, 202515.9216.0015.0115.2515.25-3.54%97,547
Aug 7, 202516.5716.5815.7415.8115.81-3.36%67,951
Aug 6, 202515.8116.3715.6716.3616.363.94%45,210
Aug 5, 202516.0116.1415.3815.7415.74-0.76%76,380
Aug 4, 202515.5916.0215.5915.8615.863.26%66,865
Aug 1, 202515.4615.5615.1615.3615.36-2.04%101,692
Jul 31, 202516.0516.1215.6515.6815.68-2.97%72,667
Jul 30, 202516.6416.6415.8316.1616.16-2.18%92,589
Jul 29, 202516.7517.0216.2016.5216.52-0.72%103,592
Jul 28, 202516.5916.8416.4116.6416.640.91%39,624
Jul 25, 202516.4616.6216.2616.4916.490.79%72,290
Jul 24, 202516.4916.6916.2916.3616.36-1.45%67,771
Jul 23, 202516.3416.8716.2816.6016.603.17%114,786
Jul 22, 202515.5116.2615.4816.0916.095.09%93,591
Jul 21, 202515.1815.6915.0815.3115.311.80%66,134
Jul 18, 202515.2815.4414.9215.0415.04-73,413
Jul 17, 202514.8415.5114.8415.0415.040.87%62,809
Jul 16, 202514.8015.0514.5414.9114.912.12%92,612
Jul 15, 202515.2715.2714.5214.6014.60-3.95%88,672
Jul 14, 202515.4315.4314.8515.2015.20-2.12%133,815
Jul 11, 202515.5615.7215.3915.5315.53-1.40%81,741
Jul 10, 202515.3415.9415.3115.7515.752.61%52,804
Jul 9, 202515.4015.5815.2215.3515.35-61,461
Jul 8, 202515.6615.8215.2815.3515.35-1.16%143,629
Jul 7, 202515.4115.7015.1415.5315.530.32%67,194
Jul 3, 202515.4615.7415.4415.4815.480.06%50,549
Jul 2, 202515.2615.6115.0615.4715.471.78%56,315
Jul 1, 202514.6015.9914.4415.2015.203.83%124,458
Jun 30, 202515.0915.0914.6014.6414.64-1.94%96,269
Jun 27, 202514.6715.3614.5814.9314.932.75%404,102
Jun 26, 202514.4714.5714.2414.5314.531.40%90,800