Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
22.57
-0.42 (-1.83%)
Nov 10, 2026, 4:00 PM EST - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202622.9322.9822.2922.5722.57-1.83%114,616
Nov 9, 202622.7323.3822.1722.9922.992.68%88,800
Nov 6, 202622.7623.2822.3122.3922.39-2.82%200,760
Nov 5, 202624.0024.1722.5023.0423.04-2.58%179,190
Nov 4, 202623.1724.0823.1723.6523.655.06%206,967
Nov 3, 202623.5423.5422.4022.5122.51-4.98%178,497
Nov 2, 202624.2124.7023.5423.6923.69-1.13%148,989
Oct 30, 202623.9024.0623.3423.9623.960.76%75,184
Oct 29, 202623.0023.7922.9423.7823.784.07%374,466
Oct 28, 202622.9123.0422.5022.8522.850.18%72,787
Oct 27, 202623.0223.0222.2922.8122.810.04%257,744
Oct 26, 202622.9422.9922.5222.8022.800.88%244,457
Oct 23, 202622.3122.9722.0822.6022.60-1.09%128,184
Oct 22, 202623.1223.3822.4122.8522.85-2.02%249,238
Oct 21, 202623.8924.0623.2423.3223.32-1.93%520,790
Oct 20, 202624.3324.4923.6323.7823.78-1.78%210,848
Oct 19, 202624.6625.0123.9124.2124.21-1.30%286,853
Oct 16, 202624.8825.0624.3524.5324.53-0.61%224,390
Oct 15, 202624.5024.9624.3524.6824.681.82%113,611
Oct 14, 202624.4724.8224.1624.2424.24-1.34%78,870
Oct 13, 202624.5224.9723.8624.5724.570.70%142,909
Oct 12, 202624.4624.5123.8624.4024.40-0.45%110,755
Oct 9, 202624.3724.5823.9324.5124.510.16%123,556
Oct 8, 202624.6324.7224.2624.4724.47-0.08%247,700
Oct 7, 202624.5424.7724.0924.4924.49-1.09%213,283
Oct 6, 202624.7625.0424.1124.7624.760.57%263,716
Oct 5, 202624.7425.0624.2624.6224.62-0.89%466,712
Oct 2, 202624.4725.1424.4724.8424.841.80%266,995
Oct 1, 202624.5024.7724.2224.4024.400.12%298,056
Sep 30, 202624.6724.6823.9824.3724.37-0.45%84,523
Sep 29, 202624.2224.5323.8424.4824.481.07%142,233
Sep 28, 202624.6725.0024.1624.2224.22-1.66%124,826
Sep 25, 202624.0424.7323.7724.6324.632.41%150,815
Sep 24, 202624.3424.3422.8624.0524.05-0.41%141,535
Sep 23, 202624.4224.4223.6624.1524.15-1.27%166,127
Sep 22, 202623.9524.6923.7324.5524.462.51%196,160
Sep 21, 202623.8424.0723.0623.9523.860.04%220,860
Sep 18, 202623.9724.1223.2023.9423.85-0.79%263,046
Sep 17, 202623.9824.5023.8024.1324.040.79%272,493
Sep 16, 202623.6324.2223.3023.9423.851.31%201,817
Sep 15, 202623.6924.0923.2123.6323.54-0.59%175,639
Sep 14, 202623.9924.2923.3923.7723.68-1.29%210,619
Sep 11, 202622.9624.1422.8524.0823.995.75%509,784
Sep 10, 202622.1122.9921.7422.7722.694.74%320,926
Sep 9, 202622.6923.4820.8921.7421.669.58%892,082
Sep 8, 202620.1320.1519.1619.8419.77-0.70%84,340
Sep 4, 202619.1420.4218.9519.9819.913.10%92,384
Sep 3, 202619.4219.4218.4919.3819.311.10%69,943
Sep 2, 202619.5719.6318.6319.1719.10-1.34%86,248
Sep 1, 202619.2619.6018.6919.4319.36-0.51%61,037