J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.96	23.39	22.85	23.76	-	4.35%	94,881
Sep 10, 2026	22.11	22.99	21.74	22.77	22.77	4.74%	297,258
Sep 9, 2026	22.69	23.48	20.89	21.74	21.74	9.58%	889,217
Sep 8, 2026	20.13	20.15	19.16	19.84	19.84	-0.70%	84,265
Sep 4, 2026	19.14	20.42	18.95	19.98	19.98	3.10%	92,357
Sep 3, 2026	19.42	19.42	18.49	19.38	19.38	1.10%	69,939
Sep 2, 2026	19.57	19.63	18.63	19.17	19.17	-1.34%	86,248
Sep 1, 2026	19.26	19.60	18.69	19.43	19.43	-0.51%	61,037
Aug 31, 2026	19.62	19.89	18.61	19.53	19.53	-1.36%	93,292
Aug 28, 2026	19.68	20.13	19.36	19.80	19.80	-0.15%	94,779
Aug 27, 2026	19.65	20.00	18.99	19.83	19.83	-0.15%	126,470
Aug 26, 2026	19.87	19.90	19.32	19.86	19.86	0.51%	83,891
Aug 25, 2026	19.86	19.97	19.52	19.76	19.76	-1.25%	41,789
Aug 24, 2026	20.21	20.89	19.81	20.01	20.01	-0.99%	42,551
Aug 21, 2026	20.31	20.74	19.54	20.21	20.21	-0.54%	65,792
Aug 20, 2026	20.31	20.56	19.54	20.32	20.32	-0.64%	63,345
Aug 19, 2026	20.20	20.67	20.09	20.45	20.45	2.25%	67,433
Aug 18, 2026	18.88	20.00	18.36	20.00	20.00	7.07%	89,626
Aug 17, 2026	18.88	18.88	18.26	18.68	18.68	-1.16%	32,800
Aug 14, 2026	18.71	19.28	18.57	18.90	18.90	-0.05%	33,129
Aug 13, 2026	18.67	19.25	18.63	18.91	18.91	1.45%	47,984
Aug 12, 2026	19.21	19.21	18.48	18.64	18.64	-1.79%	45,637
Aug 11, 2026	18.49	19.00	18.10	18.98	18.98	1.61%	30,661
Aug 10, 2026	18.79	18.83	18.40	18.68	18.68	-1.27%	30,295
Aug 7, 2026	18.59	19.03	18.49	18.92	18.92	0.96%	77,507
Aug 6, 2026	19.22	19.22	18.74	18.74	18.74	-2.45%	30,695
Aug 5, 2026	19.30	19.39	18.80	19.21	19.21	0.05%	89,320
Aug 4, 2026	18.50	19.23	18.37	19.20	19.20	3.78%	86,635
Aug 3, 2026	18.49	18.85	18.08	18.50	18.50	1.54%	64,141
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