J.Jill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	12.91	13.38	12.83	13.20	13.12	3.12%	50,171
Apr 27, 2026	13.16	13.55	12.62	12.80	12.72	-3.10%	87,917
Apr 24, 2026	12.88	13.41	12.86	13.21	13.13	1.54%	44,302
Apr 23, 2026	13.26	13.27	12.90	13.01	12.93	-2.03%	36,267
Apr 22, 2026	12.96	13.41	12.76	13.28	13.20	2.71%	43,441
Apr 21, 2026	12.60	13.50	12.60	12.93	12.85	1.65%	55,059
Apr 20, 2026	12.46	12.83	12.43	12.72	12.64	0.47%	41,279
Apr 17, 2026	12.39	13.06	12.37	12.66	12.58	3.86%	59,634
Apr 16, 2026	12.19	12.49	12.16	12.19	12.11	-0.49%	43,879
Apr 15, 2026	12.10	12.38	12.08	12.25	12.17	0.66%	72,712
Apr 14, 2026	11.96	12.31	11.84	12.17	12.09	1.76%	98,629
Apr 13, 2026	11.68	12.32	11.68	12.05	11.89	1.95%	98,007
Apr 10, 2026	12.15	12.47	11.81	11.82	11.66	-2.31%	65,469
Apr 9, 2026	11.57	12.71	11.57	12.10	11.94	5.22%	136,525
Apr 8, 2026	11.23	11.70	11.22	11.50	11.34	4.55%	198,815
Apr 7, 2026	11.46	11.48	10.85	11.00	10.85	-4.10%	228,771
Apr 6, 2026	11.14	11.69	11.00	11.47	11.31	2.69%	138,719
Apr 2, 2026	11.17	11.56	10.86	11.17	11.02	-0.98%	178,744
Apr 1, 2026	11.56	11.73	10.41	11.28	11.13	-1.57%	453,415
Mar 31, 2026	12.12	12.49	10.45	11.46	11.30	-23.40%	685,522
Mar 30, 2026	14.95	15.06	14.66	14.96	14.76	1.36%	60,894
Mar 27, 2026	15.21	15.35	14.73	14.76	14.56	-3.84%	76,652
Mar 26, 2026	15.01	15.38	14.99	15.35	15.14	0.46%	72,748
Mar 25, 2026	15.48	15.48	15.09	15.28	15.07	-0.46%	19,837
Mar 24, 2026	15.09	15.55	15.09	15.35	15.14	1.79%	53,313
Mar 23, 2026	15.44	15.83	14.98	15.08	14.87	0.94%	76,366
Mar 20, 2026	15.69	15.69	14.87	14.94	14.74	-4.72%	112,322
Mar 19, 2026	15.41	15.85	15.10	15.68	15.47	1.16%	29,087
Mar 18, 2026	15.65	15.95	15.43	15.50	15.29	-2.52%	32,908
Mar 17, 2026	15.81	16.16	15.49	15.90	15.68	0.95%	63,124
Mar 16, 2026	15.40	15.94	15.40	15.75	15.54	2.87%	47,885
Mar 13, 2026	15.44	15.71	14.94	15.31	15.10	-0.91%	43,165
Mar 12, 2026	15.42	15.65	15.26	15.45	15.24	-1.28%	39,330
Mar 11, 2026	15.85	16.07	15.56	15.65	15.44	-1.45%	52,219
Mar 10, 2026	15.74	17.06	15.74	15.88	15.66	0.57%	79,592
Mar 9, 2026	15.86	16.12	15.40	15.79	15.58	-3.07%	58,613
Mar 6, 2026	16.74	16.74	16.15	16.29	16.07	-4.40%	36,712
Mar 5, 2026	17.17	17.17	16.82	17.04	16.81	-2.24%	36,940
Mar 4, 2026	17.35	17.63	17.13	17.43	17.19	1.75%	53,166
Mar 3, 2026	16.67	17.18	16.24	17.13	16.90	0.65%	53,829
Mar 2, 2026	17.06	17.32	16.96	17.02	16.79	-1.45%	34,795
Feb 27, 2026	17.50	17.72	17.24	17.27	17.03	-2.43%	29,872
Feb 26, 2026	17.44	17.78	17.42	17.70	17.46	1.72%	27,455
Feb 25, 2026	16.98	17.43	16.98	17.40	17.16	1.99%	25,156
Feb 24, 2026	16.83	17.15	16.83	17.06	16.83	1.37%	29,119
Feb 23, 2026	17.28	17.28	16.61	16.83	16.60	-3.50%	36,733
Feb 20, 2026	17.16	17.70	16.97	17.44	17.20	1.69%	43,230
Feb 19, 2026	16.97	17.25	16.57	17.15	16.92	0.35%	51,981
Feb 18, 2026	16.96	17.69	16.84	17.09	16.86	0.12%	78,093
Feb 17, 2026	16.51	17.09	16.47	17.07	16.84	4.34%	34,748
Feb 13, 2026	16.17	16.87	16.17	16.36	16.14	0.99%	64,329
Feb 12, 2026	16.50	16.76	15.92	16.20	15.98	-0.37%	42,592
Feb 11, 2026	16.71	16.77	16.24	16.26	16.04	-1.57%	37,723
Feb 10, 2026	16.78	16.80	16.52	16.52	16.30	-0.84%	28,824
Feb 9, 2026	16.81	17.03	16.52	16.66	16.43	-0.83%	51,156
Feb 6, 2026	16.59	16.91	16.45	16.80	16.57	2.07%	24,999
Feb 5, 2026	17.00	17.14	16.46	16.46	16.24	-2.60%	49,115
Feb 4, 2026	16.63	17.19	15.99	16.90	16.67	2.74%	76,197
Feb 3, 2026	15.98	16.49	15.98	16.45	16.23	2.24%	41,473