Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
13.20
+0.40 (3.12%)
At close: Apr 28, 2026, 4:00 PM EDT
13.21
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9113.3812.8313.2013.203.12%50,171
Apr 27, 202613.1613.5512.6212.8012.80-3.10%87,917
Apr 24, 202612.8813.4112.8613.2113.211.54%44,302
Apr 23, 202613.2613.2712.9013.0113.01-2.03%36,261
Apr 22, 202612.9613.4112.7613.2813.282.71%43,441
Apr 21, 202612.6013.5012.6012.9312.931.65%55,051
Apr 20, 202612.4612.8312.4312.7212.720.47%41,279
Apr 17, 202612.3913.0612.3712.6612.663.86%59,631
Apr 16, 202612.1912.4912.1612.1912.19-0.49%43,878
Apr 15, 202612.1012.3812.0812.2512.250.66%72,712
Apr 14, 202611.9612.3111.8412.1712.171.00%98,629
Apr 13, 202611.6812.3211.6812.0511.961.95%98,002
Apr 10, 202612.1512.4711.8111.8211.73-2.31%65,469
Apr 9, 202611.5712.7111.5712.1012.015.22%136,525
Apr 8, 202611.2311.7011.2211.5011.414.55%198,815
Apr 7, 202611.4611.4810.8511.0010.92-4.10%228,771
Apr 6, 202611.1411.6911.0011.4711.382.69%138,719
Apr 2, 202611.1711.5610.8611.1711.09-0.98%178,744
Apr 1, 202611.5611.7310.4111.2811.20-1.57%453,415
Mar 31, 202612.1212.4910.4511.4611.37-23.40%685,522
Mar 30, 202614.9515.0614.6614.9614.851.36%60,894
Mar 27, 202615.2115.3514.7314.7614.65-3.84%76,652
Mar 26, 202615.0115.3814.9915.3515.240.46%72,748
Mar 25, 202615.4815.4815.0915.2815.17-0.46%19,837
Mar 24, 202615.0915.5515.0915.3515.241.79%53,313
Mar 23, 202615.4415.8314.9815.0814.970.94%76,366
Mar 20, 202615.6915.6914.8714.9414.83-4.72%112,322
Mar 19, 202615.4115.8515.1015.6815.561.16%29,087
Mar 18, 202615.6515.9515.4315.5015.38-2.52%32,908
Mar 17, 202615.8116.1615.4915.9015.780.95%63,124
Mar 16, 202615.4015.9415.4015.7515.632.87%47,885
Mar 13, 202615.4415.7114.9415.3115.20-0.91%43,165
Mar 12, 202615.4215.6515.2615.4515.33-1.28%39,330
Mar 11, 202615.8516.0715.5615.6515.53-1.45%52,219
Mar 10, 202615.7417.0615.7415.8815.760.57%79,592
Mar 9, 202615.8616.1215.4015.7915.67-3.07%58,613
Mar 6, 202616.7416.7416.1516.2916.17-4.40%36,712
Mar 5, 202617.1717.1716.8217.0416.91-2.24%36,940
Mar 4, 202617.3517.6317.1317.4317.301.75%53,166
Mar 3, 202616.6717.1816.2417.1317.000.65%53,829
Mar 2, 202617.0617.3216.9617.0216.89-1.45%34,795
Feb 27, 202617.5017.7217.2417.2717.14-2.43%29,872
Feb 26, 202617.4417.7817.4217.7017.571.72%27,455
Feb 25, 202616.9817.4316.9817.4017.271.99%25,156
Feb 24, 202616.8317.1516.8317.0616.931.37%29,119
Feb 23, 202617.2817.2816.6116.8316.70-3.50%36,733
Feb 20, 202617.1617.7016.9717.4417.311.69%43,230
Feb 19, 202616.9717.2516.5717.1517.020.35%51,981
Feb 18, 202616.9617.6916.8417.0916.960.12%78,093
Feb 17, 202616.5117.0916.4717.0716.944.34%34,748
Feb 13, 202616.1716.8716.1716.3616.240.99%64,329
Feb 12, 202616.5016.7615.9216.2016.08-0.37%42,592
Feb 11, 202616.7116.7716.2416.2616.14-1.57%37,723
Feb 10, 202616.7816.8016.5216.5216.40-0.84%28,824
Feb 9, 202616.8117.0316.5216.6616.54-0.83%51,156
Feb 6, 202616.5916.9116.4516.8016.672.07%24,999
Feb 5, 202617.0017.1416.4616.4616.34-2.60%49,115
Feb 4, 202616.6317.1915.9916.9016.772.74%76,197
Feb 3, 202615.9816.4915.9816.4516.332.24%41,473
Feb 2, 202615.5416.5315.5416.0915.973.07%73,089
Jan 30, 202615.6816.1215.4215.6115.49-1.01%64,889
Jan 29, 202615.5615.7915.3915.7715.651.61%34,686
Jan 28, 202615.7915.7915.4115.5215.40-1.52%69,258
Jan 27, 202615.9115.9115.6315.7615.64-1.01%31,759
Jan 26, 202615.7616.0115.6315.9215.800.57%36,979
Jan 23, 202616.2016.2915.8015.8315.71-2.82%34,860
Jan 22, 202616.9217.0616.1916.2916.17-2.80%63,237
Jan 21, 202616.7116.8116.3916.7616.631.21%69,433
Jan 20, 202616.3316.8616.2316.5616.44-1.13%75,157
Jan 16, 202616.9417.2316.6916.7516.62-0.77%103,989
Jan 15, 202615.8916.9415.8916.8816.756.36%168,720
Jan 14, 202616.0316.1015.6515.8715.750.13%68,608
Jan 13, 202615.8215.9915.6815.8515.730.38%78,739
Jan 12, 202615.3216.1215.2015.7915.675.55%96,497
Jan 9, 202615.2615.5014.8714.9614.85-1.71%88,511
Jan 8, 202614.3615.3914.3615.2215.115.40%86,002
Jan 7, 202614.3514.4914.0114.4414.33-0.21%69,476
Jan 6, 202613.6814.4913.6814.4714.364.48%106,625
Jan 5, 202613.7514.1913.7513.8513.750.44%73,756
Jan 2, 202613.6713.9913.6713.7913.690.51%60,865
Dec 31, 202514.0414.2613.6613.7213.62-2.14%102,372
Dec 30, 202514.1014.1513.9514.0213.92-0.92%125,542
Dec 29, 202514.3814.4314.0214.1514.04-2.08%130,446
Dec 26, 202514.4414.7714.2914.4514.34-0.14%100,875
Dec 24, 202514.2514.8713.9114.4714.361.83%65,658
Dec 23, 202514.3014.4513.9714.2114.02-0.28%300,166
Dec 22, 202514.6414.9414.1614.2514.06-2.53%117,521
Dec 19, 202514.9415.3414.4214.6214.43-1.88%372,958
Dec 18, 202514.6314.9214.2314.9014.712.76%143,753
Dec 17, 202514.2614.6814.2114.5014.311.12%133,756
Dec 16, 202513.7914.4913.7514.3414.153.69%84,446
Dec 15, 202514.1414.2013.7513.8313.65-1.50%160,882
Dec 12, 202514.0314.4513.9914.0413.86-0.14%100,892
Dec 11, 202514.2614.4413.6814.0613.88-1.40%210,518
Dec 10, 202514.9615.4013.9814.2614.07-13.52%243,588
Dec 9, 202516.1316.7516.1316.4916.271.29%103,212
Dec 8, 202516.3716.4516.0416.2816.070.18%42,775
Dec 5, 202516.1516.5916.1316.2516.040.56%38,228
Dec 4, 202516.8216.8316.1616.1615.95-3.52%48,192
Dec 3, 202515.8517.0515.8416.7516.536.35%74,752