J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	14.88	14.97	14.39	14.53	14.53	-1.96%	43,247
Jun 18, 2026	14.60	14.98	14.57	14.82	14.82	2.28%	83,372
Jun 17, 2026	14.79	15.17	14.19	14.49	14.49	-2.03%	47,886
Jun 16, 2026	14.70	14.97	14.53	14.79	14.79	0.75%	44,340
Jun 15, 2026	14.85	15.11	14.45	14.68	14.68	-0.74%	60,147
Jun 12, 2026	14.63	15.00	14.29	14.79	14.79	1.09%	70,518
Jun 11, 2026	13.20	14.68	13.18	14.63	14.63	7.73%	112,548
Jun 10, 2026	12.30	13.61	12.00	13.58	13.58	2.57%	164,715
Jun 9, 2026	13.47	14.16	13.09	13.24	13.24	-2.07%	110,563
Jun 8, 2026	13.20	13.70	12.93	13.52	13.52	3.36%	55,549
Jun 5, 2026	13.21	13.27	12.94	13.08	13.08	-1.28%	48,114
Jun 4, 2026	13.25	13.48	12.88	13.25	13.25	1.38%	50,698
Jun 3, 2026	13.39	13.46	12.80	13.07	13.07	-1.95%	102,911
Jun 2, 2026	12.96	13.62	12.43	13.33	13.33	2.46%	87,009
Jun 1, 2026	12.79	13.06	12.48	13.01	13.01	2.68%	58,529
May 29, 2026	13.11	13.22	12.65	12.67	12.67	-4.45%	42,838
May 28, 2026	13.20	13.42	12.95	13.26	13.26	1.38%	55,225
May 27, 2026	12.72	13.16	12.71	13.08	13.08	3.40%	38,239
May 26, 2026	12.48	12.82	12.48	12.65	12.65	1.85%	37,863
May 22, 2026	12.25	12.47	12.06	12.42	12.42	1.22%	45,817
May 21, 2026	11.92	12.37	11.83	12.27	12.27	1.66%	48,381
May 20, 2026	11.54	12.14	11.54	12.07	12.07	4.32%	91,071
May 19, 2026	11.79	11.91	11.47	11.57	11.57	-2.61%	31,734
May 18, 2026	12.02	12.19	11.68	11.88	11.88	-1.16%	80,774
May 15, 2026	12.11	12.22	11.83	12.02	12.02	-1.31%	44,606
May 14, 2026	12.06	12.35	11.89	12.18	12.18	2.27%	49,715
May 13, 2026	11.81	12.31	11.51	11.91	11.91	0.85%	46,463
May 12, 2026	12.23	12.29	11.71	11.81	11.81	-4.37%	60,605
May 11, 2026	13.20	13.27	12.29	12.35	12.35	-6.44%	93,267
May 8, 2026	12.87	13.62	12.53	13.20	13.20	2.40%	40,946
May 7, 2026	12.51	13.12	12.51	12.89	12.89	3.62%	75,823
May 6, 2026	12.63	12.84	12.32	12.44	12.44	0.08%	74,905
May 5, 2026	12.38	12.80	12.28	12.43	12.43	0.24%	31,004
May 4, 2026	12.25	12.63	12.02	12.40	12.40	-	54,930
May 1, 2026	12.83	12.83	12.40	12.40	12.40	-2.67%	38,671
Apr 30, 2026	12.58	12.81	12.36	12.74	12.74	0.47%	117,306
Apr 29, 2026	13.05	13.21	12.60	12.68	12.68	-3.94%	44,079
Apr 28, 2026	12.91	13.38	12.83	13.20	13.20	3.12%	50,171
Apr 27, 2026	13.16	13.55	12.62	12.80	12.80	-3.10%	87,917
Apr 24, 2026	12.88	13.41	12.86	13.21	13.21	1.54%	44,302
Apr 23, 2026	13.26	13.27	12.90	13.01	13.01	-2.03%	36,267
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%	55,059
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%	59,634
Apr 16, 2026	12.19	12.49	12.16	12.19	12.19	-0.49%	43,879
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	1.76%	98,629
Apr 13, 2026	11.68	12.32	11.68	12.05	11.96	1.95%	98,007
Apr 10, 2026	12.15	12.47	11.81	11.82	11.73	-2.31%	65,469