Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.51
-0.78 (-4.79%)
Mar 9, 2026, 3:12 PM EDT - Market open

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8616.1215.5515.73--3.47%18,739
Mar 6, 202616.7416.7416.1516.2916.29-4.40%36,712
Mar 5, 202617.1717.1716.8217.0417.04-2.24%36,940
Mar 4, 202617.3517.6317.1317.4317.431.75%53,147
Mar 3, 202616.6717.1816.2417.1317.130.65%53,829
Mar 2, 202617.0617.3216.9617.0217.02-1.45%34,795
Feb 27, 202617.5017.7217.2417.2717.27-2.43%29,843
Feb 26, 202617.4417.7817.4217.7017.701.72%27,455
Feb 25, 202616.9817.4316.9817.4017.401.99%25,156
Feb 24, 202616.8317.1516.8317.0617.061.37%29,119
Feb 23, 202617.2817.2816.6116.8316.83-3.50%36,733
Feb 20, 202617.1617.7016.9717.4417.441.69%43,230
Feb 19, 202616.9717.2516.5717.1517.150.35%51,981
Feb 18, 202616.9617.6916.8417.0917.090.12%78,093
Feb 17, 202616.5117.0916.4717.0717.074.34%34,733
Feb 13, 202616.1716.8716.1716.3616.360.99%64,329
Feb 12, 202616.5016.7615.9216.2016.20-0.37%42,592
Feb 11, 202616.7116.7716.2416.2616.26-1.57%37,723
Feb 10, 202616.7816.8016.5216.5216.52-0.84%28,824
Feb 9, 202616.8117.0316.5216.6616.66-0.83%51,143
Feb 6, 202616.5916.9116.4516.8016.802.07%24,999
Feb 5, 202617.0017.1416.4616.4616.46-2.60%49,106
Feb 4, 202616.6317.1915.9916.9016.902.74%76,194
Feb 3, 202615.9816.4915.9816.4516.452.24%41,459
Feb 2, 202615.5416.5315.5416.0916.093.07%73,089
Jan 30, 202615.6816.1215.4215.6115.61-1.01%64,581
Jan 29, 202615.5615.7915.3915.7715.771.61%34,685
Jan 28, 202615.7915.7915.4115.5215.52-1.52%69,258
Jan 27, 202615.9115.9115.6315.7615.76-1.01%31,225
Jan 26, 202615.7616.0115.6315.9215.920.57%36,979
Jan 23, 202616.2016.2915.8015.8315.83-2.82%34,860
Jan 22, 202616.9217.0616.1916.2916.29-2.80%63,237
Jan 21, 202616.7116.8116.3916.7616.761.21%69,433
Jan 20, 202616.3316.8616.2316.5616.56-1.13%75,157
Jan 16, 202616.9417.2316.6916.7516.75-0.77%100,704
Jan 15, 202615.8916.9415.8916.8816.886.36%167,213
Jan 14, 202616.0316.1015.6515.8715.870.13%68,608
Jan 13, 202615.8215.9915.6815.8515.850.38%78,739
Jan 12, 202615.3216.1215.2015.7915.795.55%96,249
Jan 9, 202615.2615.5014.8714.9614.96-1.71%88,511
Jan 8, 202614.3615.3914.3615.2215.225.40%85,325
Jan 7, 202614.3514.4914.0114.4414.44-0.21%68,661
Jan 6, 202613.6814.4913.6814.4714.474.48%105,712
Jan 5, 202613.7514.1913.7513.8513.850.44%73,755
Jan 2, 202613.6713.9913.6713.7913.790.51%60,865
Dec 31, 202514.0414.2613.6613.7213.72-2.14%100,872
Dec 30, 202514.1014.1513.9514.0214.02-0.92%125,542
Dec 29, 202514.3814.4314.0214.1514.15-2.08%122,088
Dec 26, 202514.4414.7714.2914.4514.45-0.14%100,830
Dec 24, 202514.2514.8713.9114.4714.471.83%65,658
Dec 23, 202514.3014.4513.9714.2114.13-0.28%300,066
Dec 22, 202514.6414.9414.1614.2514.17-2.53%117,521
Dec 19, 202514.9415.3414.4214.6214.54-1.88%372,958
Dec 18, 202514.6314.9214.2314.9014.822.76%143,753
Dec 17, 202514.2614.6814.2114.5014.421.12%133,756
Dec 16, 202513.7914.4913.7514.3414.263.69%84,446
Dec 15, 202514.1414.2013.7513.8313.75-1.50%160,882
Dec 12, 202514.0314.4513.9914.0413.96-0.14%100,892
Dec 11, 202514.2614.4413.6814.0613.98-1.40%210,518
Dec 10, 202514.9615.4013.9814.2614.18-13.52%243,588
Dec 9, 202516.1316.7516.1316.4916.401.29%103,212
Dec 8, 202516.3716.4516.0416.2816.190.18%42,775
Dec 5, 202516.1516.5916.1316.2516.160.56%38,228
Dec 4, 202516.8216.8316.1616.1616.07-3.52%48,192
Dec 3, 202515.8517.0515.8416.7516.666.35%74,752
Dec 2, 202515.6616.1515.4015.7515.660.90%116,135
Dec 1, 202515.5516.0615.5515.6115.52-1.08%86,481
Nov 28, 202515.2415.8815.0415.7815.692.27%58,732
Nov 26, 202515.0815.7415.0215.4315.343.28%146,039
Nov 25, 202514.2915.0014.2914.9414.865.36%82,896
Nov 24, 202514.1514.4014.0114.1814.10-0.35%113,862
Nov 21, 202513.7714.4413.7714.2314.154.63%44,526
Nov 20, 202513.8914.0513.5913.6013.52-0.95%27,099
Nov 19, 202513.5313.9913.5313.7313.650.81%58,391
Nov 18, 202513.4813.6513.3213.6213.541.19%37,593
Nov 17, 202514.1714.1713.4213.4613.38-5.34%46,646
Nov 14, 202514.6514.7014.1814.2214.14-4.50%31,604
Nov 13, 202515.0015.1814.7914.8914.81-1.19%44,458
Nov 12, 202515.2115.4615.0515.0714.99-1.05%29,352
Nov 11, 202515.4015.4015.1115.2315.14-1.10%29,279
Nov 10, 202515.4615.5715.2215.4015.311.52%42,304
Nov 7, 202514.7015.2314.6715.1715.083.13%43,661
Nov 6, 202515.1015.2914.5514.7114.63-2.26%44,681
Nov 5, 202514.9015.4314.8415.0514.970.80%45,172
Nov 4, 202515.1515.4614.8614.9314.85-2.42%39,754
Nov 3, 202515.1715.3714.8715.3015.211.53%57,517
Oct 31, 202515.0415.2914.6715.0714.99-0.13%42,818
Oct 30, 202515.1415.2114.9815.0915.01-2.01%36,744
Oct 29, 202515.9716.1015.3015.4015.31-3.99%45,004
Oct 28, 202516.1416.3215.8216.0415.95-0.74%48,090
Oct 27, 202516.8316.8516.0716.1616.07-2.83%56,059
Oct 24, 202516.2216.6616.1216.6316.544.13%57,671
Oct 23, 202515.6216.0615.6215.9715.881.85%27,945
Oct 22, 202515.5615.7515.4015.6815.590.19%71,605
Oct 21, 202515.2615.6615.0015.6515.562.29%40,094
Oct 20, 202515.3115.4915.1515.3015.210.86%32,478
Oct 17, 202515.2615.5115.1715.1715.08-0.65%49,971
Oct 16, 202515.7015.7815.1015.2715.18-2.61%41,881
Oct 15, 202516.1516.3415.5415.6815.59-1.82%59,040
Oct 14, 202515.4016.1715.4015.9715.882.63%64,187