J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	11.79	11.91	11.47	11.57	11.50	-2.61%	31,738
May 18, 2026	12.02	12.19	11.68	11.88	11.81	-1.16%	80,774
May 15, 2026	12.11	12.22	11.83	12.02	11.95	-1.31%	44,606
May 14, 2026	12.06	12.35	11.89	12.18	12.10	2.27%	49,715
May 13, 2026	11.81	12.31	11.51	11.91	11.84	0.85%	46,463
May 12, 2026	12.23	12.29	11.71	11.81	11.74	-4.37%	60,605
May 11, 2026	13.20	13.27	12.29	12.35	12.27	-6.44%	93,267
May 8, 2026	12.87	13.62	12.53	13.20	13.12	2.40%	40,946
May 7, 2026	12.51	13.12	12.51	12.89	12.81	3.62%	75,823
May 6, 2026	12.63	12.84	12.32	12.44	12.36	0.08%	74,905
May 5, 2026	12.38	12.80	12.28	12.43	12.35	0.24%	31,004
May 4, 2026	12.25	12.63	12.02	12.40	12.32	-	54,930
May 1, 2026	12.83	12.83	12.40	12.40	12.32	-2.67%	38,671
Apr 30, 2026	12.58	12.81	12.36	12.74	12.66	0.47%	117,306
Apr 29, 2026	13.05	13.21	12.60	12.68	12.60	-3.94%	44,079