J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.23	12.29	11.71	11.81	11.81	-4.37%	60,561
May 11, 2026	13.20	13.27	12.29	12.35	12.35	-6.44%	93,266
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%	75,778
May 6, 2026	12.63	12.84	12.32	12.44	12.44	0.08%	74,867
May 5, 2026	12.38	12.80	12.28	12.43	12.43	0.24%	30,904
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%	36,261
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