J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.71	18.25	17.41	18.22	18.22	2.88%	60,764
Jul 30, 2026	18.38	18.52	17.35	17.71	17.71	-3.33%	45,571
Jul 29, 2026	18.30	19.05	18.30	18.32	18.32	-1.45%	49,419
Jul 28, 2026	17.60	18.71	17.50	18.59	18.59	6.35%	60,286
Jul 27, 2026	16.94	17.79	16.68	17.48	17.48	3.68%	64,536
Jul 24, 2026	16.46	17.05	16.05	16.86	16.86	1.93%	126,938
Jul 23, 2026	16.30	16.71	16.21	16.54	16.54	-0.96%	78,810
Jul 22, 2026	16.36	16.70	16.27	16.70	16.70	2.71%	41,923
Jul 21, 2026	15.90	16.37	15.44	16.26	16.26	1.63%	61,158
Jul 20, 2026	16.67	16.67	15.24	16.00	16.00	-3.67%	240,587
Jul 17, 2026	16.56	17.17	16.24	16.61	16.61	-1.19%	116,632
Jul 16, 2026	16.52	17.05	16.41	16.81	16.81	2.00%	48,868
Jul 15, 2026	15.96	16.85	15.78	16.48	16.48	4.04%	61,529
Jul 14, 2026	16.00	16.85	15.75	15.84	15.84	-0.75%	98,379
Jul 13, 2026	16.21	16.80	15.55	15.96	15.96	-2.03%	91,909
Jul 10, 2026	15.72	16.35	15.55	16.29	16.29	2.91%	83,417
Jul 9, 2026	15.70	16.06	15.05	15.83	15.83	-0.19%	52,266
Jul 8, 2026	15.72	15.95	15.27	15.86	15.86	1.21%	58,258
Jul 7, 2026	15.86	15.97	15.26	15.67	15.67	-0.76%	60,949
Jul 6, 2026	16.57	16.57	15.53	15.79	15.79	-4.24%	109,251
Jul 2, 2026	16.23	16.59	16.09	16.49	16.49	0.86%	69,690
Jul 1, 2026	16.04	16.71	15.61	16.35	16.35	3.02%	85,802
Jun 30, 2026	15.83	16.10	15.45	15.87	15.87	-0.63%	104,991
Jun 29, 2026	15.77	16.06	15.17	15.97	15.97	0.50%	98,110
Jun 26, 2026	14.96	16.14	14.96	15.89	15.89	5.30%	237,897
Jun 25, 2026	14.99	15.40	14.56	15.09	15.09	0.80%	42,237
Jun 24, 2026	14.54	14.99	14.28	14.97	14.97	3.60%	42,630
Jun 23, 2026	14.48	14.86	14.40	14.54	14.45	0.07%	53,672
Jun 22, 2026	14.88	14.97	14.39	14.53	14.44	-1.96%	43,263
Jun 18, 2026	14.60	14.98	14.57	14.82	14.73	2.28%	83,372
Jun 17, 2026	14.79	15.17	14.19	14.49	14.40	-2.03%	47,886
Jun 16, 2026	14.70	14.97	14.53	14.79	14.70	0.75%	44,344
Jun 15, 2026	14.85	15.11	14.45	14.68	14.59	-0.74%	60,147
Jun 12, 2026	14.63	15.00	14.29	14.79	14.70	1.09%	70,518
Jun 11, 2026	13.20	14.68	13.18	14.63	14.54	7.73%	112,744
Jun 10, 2026	12.30	13.61	12.00	13.58	13.50	2.57%	165,173
Jun 9, 2026	13.47	14.16	13.09	13.24	13.16	-2.07%	111,862
Jun 8, 2026	13.20	13.70	12.93	13.52	13.44	3.36%	55,549
Jun 5, 2026	13.21	13.27	12.94	13.08	13.00	-1.28%	48,118
Jun 4, 2026	13.25	13.48	12.88	13.25	13.17	1.38%	50,698
Jun 3, 2026	13.39	13.46	12.80	13.07	12.99	-1.95%	102,911
Jun 2, 2026	12.96	13.62	12.43	13.33	13.25	2.46%	87,159
Jun 1, 2026	12.79	13.06	12.48	13.01	12.93	2.68%	58,529
May 29, 2026	13.11	13.22	12.65	12.67	12.59	-4.45%	42,874
May 28, 2026	13.20	13.42	12.95	13.26	13.18	1.38%	55,225
May 27, 2026	12.72	13.16	12.71	13.08	13.00	3.40%	38,265
May 26, 2026	12.48	12.82	12.48	12.65	12.57	1.85%	37,863
May 22, 2026	12.25	12.47	12.06	12.42	12.34	1.22%	45,817
May 21, 2026	11.92	12.37	11.83	12.27	12.19	1.66%	48,471
May 20, 2026	11.54	12.14	11.54	12.07	12.00	4.32%	91,071