J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
14.98
+0.06 (0.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202514.9915.1714.5715.0315.030.74%166,057
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
Mar 24, 202518.5519.3618.2419.0919.016.06%129,476
Mar 21, 202517.7118.5317.3118.0017.92-0.17%222,956
Mar 20, 202519.0419.8417.8218.0317.95-7.49%201,492
Mar 19, 202520.3022.2418.2919.4919.414.73%359,854
Mar 18, 202518.9219.0318.2418.6118.53-1.38%165,323
Mar 17, 202518.7920.3118.7618.8718.79-0.63%155,902
Mar 14, 202518.5319.0618.1418.9918.914.40%114,718
Mar 13, 202519.1319.1918.0418.1918.11-5.06%242,473
Mar 12, 202519.7419.8819.1319.1619.08-2.19%75,681
Mar 11, 202520.5020.6719.4619.5919.51-4.53%103,745
Mar 10, 202521.2621.5320.5020.5220.43-4.60%79,581
Mar 7, 202521.5821.8520.8121.5121.42-0.05%114,970
Mar 6, 202521.2221.9020.9321.5221.431.03%59,418
Mar 5, 202521.6321.8520.9421.3021.21-2.07%83,207
Mar 4, 202521.6422.1320.9321.7521.66-2.51%112,627
Mar 3, 202523.8023.9822.1122.3122.22-5.86%65,392
Feb 28, 202523.2723.7923.1823.7023.601.11%112,958
Feb 27, 202524.4124.6423.3923.4423.34-4.17%73,612
Feb 26, 202524.2425.0024.2424.4624.360.08%58,717
Feb 25, 202524.7125.0824.4224.4424.34-0.89%75,859
Feb 24, 202524.3825.0124.0324.6624.562.32%74,794
Feb 21, 202524.9326.0124.0924.1024.00-1.99%78,204
Feb 20, 202524.4224.7724.2524.5924.490.37%58,024
Feb 19, 202525.0325.3024.2524.5024.40-3.01%96,006
Feb 18, 202525.7325.9425.1725.2625.15-1.75%74,993
Feb 14, 202525.8126.0325.3925.7125.600.27%66,365
Feb 13, 202524.9626.0024.9625.6425.532.64%152,822
Feb 12, 202524.9925.3324.9024.9824.87-1.46%77,394
Feb 11, 202525.4225.8925.1425.3525.24-0.63%69,986
Feb 10, 202525.4525.7624.9025.5125.400.63%88,144
Feb 7, 202525.6425.8525.1025.3525.24-1.40%70,777
Feb 6, 202525.4525.8925.2625.7125.601.62%72,244