J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	24.50	24.77	24.22	24.40	24.40	0.12%	298,056
Sep 30, 2026	24.67	24.68	23.98	24.37	24.37	-0.45%	84,523
Sep 29, 2026	24.22	24.53	23.84	24.48	24.48	1.07%	142,233
Sep 28, 2026	24.67	25.00	24.16	24.22	24.22	-1.66%	124,826
Sep 25, 2026	24.04	24.73	23.77	24.63	24.63	2.41%	150,815
Sep 24, 2026	24.34	24.34	22.86	24.05	24.05	-0.41%	141,535
Sep 23, 2026	24.42	24.42	23.66	24.15	24.15	-1.27%	166,127
Sep 22, 2026	23.95	24.69	23.73	24.55	24.46	2.51%	196,160
Sep 21, 2026	23.84	24.07	23.06	23.95	23.86	0.04%	220,860
Sep 18, 2026	23.97	24.12	23.20	23.94	23.85	-0.79%	263,046
Sep 17, 2026	23.98	24.50	23.80	24.13	24.04	0.79%	272,493
Sep 16, 2026	23.63	24.22	23.30	23.94	23.85	1.31%	201,817
Sep 15, 2026	23.69	24.09	23.21	23.63	23.54	-0.59%	175,639
Sep 14, 2026	23.99	24.29	23.39	23.77	23.68	-1.29%	210,619
Sep 11, 2026	22.96	24.14	22.85	24.08	23.99	5.75%	509,784
Sep 10, 2026	22.11	22.99	21.74	22.77	22.69	4.74%	320,926
Sep 9, 2026	22.69	23.48	20.89	21.74	21.66	9.58%	892,082
Sep 8, 2026	20.13	20.15	19.16	19.84	19.77	-0.70%	84,340
Sep 4, 2026	19.14	20.42	18.95	19.98	19.91	3.10%	92,384
Sep 3, 2026	19.42	19.42	18.49	19.38	19.31	1.10%	69,943
Sep 2, 2026	19.57	19.63	18.63	19.17	19.10	-1.34%	86,248
Sep 1, 2026	19.26	19.60	18.69	19.43	19.36	-0.51%	61,037
Aug 31, 2026	19.62	19.89	18.61	19.53	19.46	-1.36%	93,346
Aug 28, 2026	19.68	20.13	19.36	19.80	19.73	-0.15%	94,789
Aug 27, 2026	19.65	20.00	18.99	19.83	19.76	-0.15%	126,473
Aug 26, 2026	19.87	19.90	19.32	19.86	19.79	0.51%	83,892
Aug 25, 2026	19.86	19.97	19.52	19.76	19.69	-1.25%	41,789
Aug 24, 2026	20.21	20.89	19.81	20.01	19.94	-0.99%	42,673
Aug 21, 2026	20.31	20.74	19.54	20.21	20.14	-0.54%	66,003
Aug 20, 2026	20.31	20.56	19.54	20.32	20.25	-0.64%	63,976
Aug 19, 2026	20.20	20.67	20.09	20.45	20.38	2.25%	68,000
Aug 18, 2026	18.88	20.00	18.36	20.00	19.93	7.07%	89,927
Aug 17, 2026	18.88	18.88	18.26	18.68	18.61	-1.16%	33,449
Aug 14, 2026	18.71	19.28	18.57	18.90	18.83	-0.05%	33,130
Aug 13, 2026	18.67	19.25	18.63	18.91	18.84	1.45%	48,299
Aug 12, 2026	19.21	19.21	18.48	18.64	18.57	-1.79%	45,738
Aug 11, 2026	18.49	19.00	18.10	18.98	18.91	1.61%	30,661
Aug 10, 2026	18.79	18.83	18.40	18.68	18.61	-1.27%	30,295
Aug 7, 2026	18.59	19.03	18.49	18.92	18.85	0.96%	77,513
Aug 6, 2026	19.22	19.22	18.74	18.74	18.67	-2.45%	30,696
Aug 5, 2026	19.30	19.39	18.80	19.21	19.14	0.05%	89,322
Aug 4, 2026	18.50	19.23	18.37	19.20	19.13	3.78%	86,944
Aug 3, 2026	18.49	18.85	18.08	18.50	18.43	1.54%	64,141
Jul 31, 2026	17.71	18.25	17.41	18.22	18.15	2.88%	71,133
Jul 30, 2026	18.38	18.52	17.35	17.71	17.65	-3.33%	45,571
Jul 29, 2026	18.30	19.05	18.30	18.32	18.25	-1.45%	49,419
Jul 28, 2026	17.60	18.71	17.50	18.59	18.52	6.35%	60,407
Jul 27, 2026	16.94	17.79	16.68	17.48	17.42	3.68%	64,637
Jul 24, 2026	16.46	17.05	16.05	16.86	16.80	1.93%	126,939
Jul 23, 2026	16.30	16.71	16.21	16.54	16.48	-0.96%	78,810