J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.96	13.41	12.76	13.28	13.28	2.71%	43,441
Apr 21, 2026	12.60	13.50	12.60	12.93	12.93	1.65%	55,051
Apr 20, 2026	12.46	12.83	12.43	12.72	12.72	0.47%	41,279
Apr 17, 2026	12.39	13.06	12.37	12.66	12.66	3.86%	59,631
Apr 16, 2026	12.19	12.49	12.16	12.19	12.19	-0.49%	43,878
Apr 15, 2026	12.10	12.38	12.08	12.25	12.25	0.66%	72,712
Apr 14, 2026	11.96	12.31	11.84	12.17	12.17	1.00%	98,629
Apr 13, 2026	11.68	12.32	11.68	12.05	11.96	1.95%	98,002
Apr 10, 2026	12.15	12.47	11.81	11.82	11.73	-2.31%	65,469
Apr 9, 2026	11.57	12.71	11.57	12.10	12.01	5.22%	136,525
Apr 8, 2026	11.23	11.70	11.22	11.50	11.41	4.55%	198,815
Apr 7, 2026	11.46	11.48	10.85	11.00	10.92	-4.10%	228,771
Apr 6, 2026	11.14	11.69	11.00	11.47	11.38	2.69%	138,719
Apr 2, 2026	11.17	11.56	10.86	11.17	11.09	-0.98%	178,744
Apr 1, 2026	11.56	11.73	10.41	11.28	11.20	-1.57%	453,415
Mar 31, 2026	12.12	12.49	10.45	11.46	11.37	-23.40%	685,522
Mar 30, 2026	14.95	15.06	14.66	14.96	14.85	1.36%	60,894
Mar 27, 2026	15.21	15.35	14.73	14.76	14.65	-3.84%	76,652
Mar 26, 2026	15.01	15.38	14.99	15.35	15.24	0.46%	72,748
Mar 25, 2026	15.48	15.48	15.09	15.28	15.17	-0.46%	19,837
Mar 24, 2026	15.09	15.55	15.09	15.35	15.24	1.79%	53,313
Mar 23, 2026	15.44	15.83	14.98	15.08	14.97	0.94%	76,366
Mar 20, 2026	15.69	15.69	14.87	14.94	14.83	-4.72%	112,322
Mar 19, 2026	15.41	15.85	15.10	15.68	15.56	1.16%	29,087
Mar 18, 2026	15.65	15.95	15.43	15.50	15.38	-2.52%	32,908
Mar 17, 2026	15.81	16.16	15.49	15.90	15.78	0.95%	63,124
Mar 16, 2026	15.40	15.94	15.40	15.75	15.63	2.87%	47,885
Mar 13, 2026	15.44	15.71	14.94	15.31	15.20	-0.91%	43,165
Mar 12, 2026	15.42	15.65	15.26	15.45	15.33	-1.28%	39,330
Mar 11, 2026	15.85	16.07	15.56	15.65	15.53	-1.45%	52,219
Mar 10, 2026	15.74	17.06	15.74	15.88	15.76	0.57%	79,592
Mar 9, 2026	15.86	16.12	15.40	15.79	15.67	-3.07%	58,613
Mar 6, 2026	16.74	16.74	16.15	16.29	16.17	-4.40%	36,712
Mar 5, 2026	17.17	17.17	16.82	17.04	16.91	-2.24%	36,940
Mar 4, 2026	17.35	17.63	17.13	17.43	17.30	1.75%	53,166
Mar 3, 2026	16.67	17.18	16.24	17.13	17.00	0.65%	53,829
Mar 2, 2026	17.06	17.32	16.96	17.02	16.89	-1.45%	34,795
Feb 27, 2026	17.50	17.72	17.24	17.27	17.14	-2.43%	29,872
Feb 26, 2026	17.44	17.78	17.42	17.70	17.57	1.72%	27,455
Feb 25, 2026	16.98	17.43	16.98	17.40	17.27	1.99%	25,156
Feb 24, 2026	16.83	17.15	16.83	17.06	16.93	1.37%	29,119
Feb 23, 2026	17.28	17.28	16.61	16.83	16.70	-3.50%	36,733
Feb 20, 2026	17.16	17.70	16.97	17.44	17.31	1.69%	43,230
Feb 19, 2026	16.97	17.25	16.57	17.15	17.02	0.35%	51,981
Feb 18, 2026	16.96	17.69	16.84	17.09	16.96	0.12%	78,093
Feb 17, 2026	16.51	17.09	16.47	17.07	16.94	4.34%	34,748
Feb 13, 2026	16.17	16.87	16.17	16.36	16.24	0.99%	64,329
Feb 12, 2026	16.50	16.76	15.92	16.20	16.08	-0.37%	42,592
Feb 11, 2026	16.71	16.77	16.24	16.26	16.14	-1.57%	37,723
Feb 10, 2026	16.78	16.80	16.52	16.52	16.40	-0.84%	28,824