J.Jill, Inc. JILL
NYSE · United States · Retail Trade
$24.42+0.04 (+0.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.48 | +0.43% | $24.50 | $24.69 | $24.23 | 52.78K |
| 2026-09-30 | $24.37 | -0.45% | $24.67 | $24.68 | $23.98 | 174.80K |
| 2026-09-29 | $24.48 | +1.07% | $24.22 | $24.53 | $23.84 | 146.90K |
| 2026-09-28 | $24.22 | -1.66% | $24.67 | $25.00 | $24.16 | 211.70K |
| 2026-09-25 | $24.63 | +2.41% | $24.04 | $24.73 | $23.77 | 233.60K |
| 2026-09-24 | $24.05 | -0.41% | $24.34 | $24.34 | $22.86 | 143.90K |
| 2026-09-23 | $24.15 | -1.63% | $24.42 | $24.42 | $23.66 | 166.10K |
| 2026-09-22 | $24.55 | +2.51% | $23.95 | $24.69 | $23.73 | 196.20K |
| 2026-09-21 | $23.95 | +0.04% | $23.84 | $24.07 | $23.06 | 220.90K |
| 2026-09-18 | $23.94 | -0.79% | $23.97 | $24.12 | $23.19 | 263.00K |
| 2026-09-17 | $24.13 | +0.79% | $23.98 | $24.50 | $23.80 | 272.50K |
| 2026-09-16 | $23.94 | +1.31% | $23.63 | $24.22 | $23.30 | 201.70K |
| 2026-09-15 | $23.63 | -0.59% | $23.69 | $24.08 | $23.21 | 175.60K |
| 2026-09-14 | $23.77 | -1.29% | $23.99 | $24.29 | $23.39 | 210.60K |
| 2026-09-11 | $24.08 | +5.75% | $22.96 | $24.14 | $22.84 | 509.30K |
| 2026-09-10 | $22.77 | +4.74% | $22.11 | $22.99 | $21.74 | 320.60K |
| 2026-09-09 | $21.74 | +9.58% | $22.69 | $23.48 | $20.89 | 890.60K |
| 2026-09-08 | $19.84 | -0.70% | $20.13 | $20.15 | $19.16 | 84.30K |
| 2026-09-04 | $19.98 | +3.10% | $19.14 | $20.42 | $18.95 | 92.40K |
| 2026-09-03 | $19.38 | +1.10% | $19.42 | $19.42 | $18.49 | 69.90K |
| 2026-09-02 | $19.17 | -1.34% | $19.57 | $19.63 | $18.63 | 86.20K |
| 2026-09-01 | $19.43 | -0.51% | $19.26 | $19.60 | $18.69 | 61.00K |
| 2026-08-31 | $19.53 | -1.36% | $19.62 | $19.89 | $18.61 | 93.30K |
| 2026-08-28 | $19.80 | -0.15% | $19.68 | $20.13 | $19.36 | 94.80K |
| 2026-08-27 | $19.83 | -0.15% | $19.65 | $20.00 | $18.99 | 126.50K |
| 2026-08-26 | $19.86 | +0.51% | $19.87 | $19.90 | $19.32 | 83.90K |
| 2026-08-25 | $19.76 | -1.25% | $19.86 | $19.97 | $19.52 | 41.80K |
| 2026-08-24 | $20.01 | -0.99% | $20.21 | $20.89 | $19.81 | 42.70K |
| 2026-08-21 | $20.21 | -0.54% | $20.31 | $20.74 | $19.54 | 66.00K |
| 2026-08-20 | $20.32 | -0.64% | $20.31 | $20.56 | $19.54 | 64.00K |
| 2026-08-19 | $20.45 | +2.25% | $20.20 | $20.67 | $20.08 | 68.00K |
| 2026-08-18 | $20.00 | +7.07% | $18.88 | $20.00 | $18.35 | 89.90K |
| 2026-08-17 | $18.68 | -1.16% | $18.88 | $18.88 | $18.26 | 33.40K |
| 2026-08-14 | $18.90 | -0.05% | $18.71 | $19.27 | $18.57 | 33.10K |
| 2026-08-13 | $18.91 | +1.45% | $18.67 | $19.25 | $18.63 | 48.00K |
| 2026-08-12 | $18.64 | -1.79% | $19.21 | $19.21 | $18.48 | 45.70K |
| 2026-08-11 | $18.98 | +1.61% | $18.49 | $19.00 | $18.10 | 30.70K |
| 2026-08-10 | $18.68 | -1.27% | $18.79 | $18.83 | $18.40 | 30.30K |
| 2026-08-07 | $18.92 | +0.96% | $18.59 | $19.03 | $18.49 | 77.50K |
| 2026-08-06 | $18.74 | -2.45% | $19.22 | $19.22 | $18.74 | 30.70K |
| 2026-08-05 | $19.21 | +0.05% | $19.30 | $19.39 | $18.80 | 89.30K |
| 2026-08-04 | $19.20 | +3.78% | $18.50 | $19.23 | $18.37 | 86.60K |
| 2026-08-03 | $18.50 | +1.54% | $18.49 | $18.85 | $18.08 | 64.10K |
| 2026-07-31 | $18.22 | +2.88% | $17.71 | $18.25 | $17.41 | 71.10K |
| 2026-07-30 | $17.71 | -3.33% | $18.38 | $18.52 | $17.35 | 45.60K |
| 2026-07-29 | $18.32 | -1.45% | $18.30 | $19.05 | $18.30 | 49.40K |
| 2026-07-28 | $18.59 | +6.35% | $17.60 | $18.71 | $17.50 | 60.40K |
| 2026-07-27 | $17.48 | +3.68% | $16.94 | $17.79 | $16.68 | 64.60K |
| 2026-07-24 | $16.86 | +1.93% | $16.46 | $17.05 | $16.05 | 126.90K |
| 2026-07-23 | $16.54 | -0.96% | $16.30 | $16.71 | $16.20 | 78.80K |
| 2026-07-22 | $16.70 | +2.71% | $16.36 | $16.70 | $16.27 | 41.90K |
| 2026-07-21 | $16.26 | +1.63% | $15.90 | $16.37 | $15.44 | 61.70K |
| 2026-07-20 | $16.00 | -3.67% | $16.67 | $16.67 | $15.24 | 240.60K |
| 2026-07-17 | $16.61 | -1.19% | $16.56 | $17.17 | $16.24 | 125.40K |
| 2026-07-16 | $16.81 | +2.00% | $16.52 | $17.05 | $16.41 | 48.90K |
| 2026-07-15 | $16.48 | +4.04% | $15.96 | $16.85 | $15.77 | 61.50K |
| 2026-07-14 | $15.84 | -0.75% | $16.00 | $16.85 | $15.75 | 98.40K |
| 2026-07-13 | $15.96 | -2.03% | $16.21 | $16.80 | $15.55 | 91.90K |
| 2026-07-10 | $16.29 | +2.91% | $15.72 | $16.35 | $15.55 | 83.40K |
| 2026-07-09 | $15.83 | -0.19% | $15.70 | $16.06 | $15.05 | 52.30K |
| 2026-07-08 | $15.86 | +1.21% | $15.72 | $15.95 | $15.27 | 58.30K |
| 2026-07-07 | $15.67 | -0.76% | $15.86 | $15.97 | $15.26 | 60.90K |
| 2026-07-06 | $15.79 | -4.24% | $16.57 | $16.57 | $15.53 | 109.30K |
| 2026-07-02 | $16.49 | +0.86% | $16.23 | $16.59 | $16.09 | 69.70K |
| 2026-07-01 | $16.35 | +3.02% | $16.04 | $16.71 | $15.60 | 85.80K |
| 2026-06-30 | $15.87 | -0.63% | $15.83 | $16.09 | $15.45 | 105.00K |
| 2026-06-29 | $15.97 | +0.50% | $15.77 | $16.06 | $15.17 | 98.10K |
| 2026-06-26 | $15.89 | +5.30% | $14.96 | $16.14 | $14.96 | 243.30K |
| 2026-06-25 | $15.09 | +0.80% | $14.99 | $15.40 | $14.56 | 42.20K |
| 2026-06-24 | $14.97 | +2.96% | $14.54 | $14.99 | $14.28 | 42.60K |
| 2026-06-23 | $14.54 | +0.07% | $14.48 | $14.86 | $14.40 | 53.70K |
| 2026-06-22 | $14.53 | -1.96% | $14.88 | $14.97 | $14.39 | 43.20K |
| 2026-06-18 | $14.82 | +2.28% | $14.60 | $14.98 | $14.57 | 83.40K |
| 2026-06-17 | $14.49 | -2.03% | $14.79 | $15.17 | $14.19 | 47.90K |
| 2026-06-16 | $14.79 | +0.75% | $14.70 | $14.97 | $14.53 | 44.30K |
| 2026-06-15 | $14.68 | -0.74% | $14.85 | $15.11 | $14.45 | 60.10K |
| 2026-06-12 | $14.79 | +1.09% | $14.63 | $15.00 | $14.29 | 70.50K |
| 2026-06-11 | $14.63 | +7.73% | $13.20 | $14.68 | $13.18 | 112.70K |
| 2026-06-10 | $13.58 | +2.57% | $12.30 | $13.61 | $12.00 | 165.20K |
| 2026-06-09 | $13.24 | -2.07% | $13.47 | $14.16 | $13.09 | 111.90K |
| 2026-06-08 | $13.52 | +3.36% | $13.20 | $13.70 | $12.93 | 55.50K |
| 2026-06-05 | $13.08 | -1.28% | $13.21 | $13.27 | $12.94 | 48.10K |
| 2026-06-04 | $13.25 | +1.38% | $13.25 | $13.48 | $12.88 | 50.70K |
| 2026-06-03 | $13.07 | -1.95% | $13.39 | $13.45 | $12.80 | 102.90K |
| 2026-06-02 | $13.33 | +2.46% | $12.96 | $13.62 | $12.43 | 87.00K |
| 2026-06-01 | $13.01 | +2.68% | $12.79 | $13.06 | $12.48 | 58.50K |
| 2026-05-29 | $12.67 | -4.45% | $13.11 | $13.22 | $12.65 | 42.90K |
| 2026-05-28 | $13.26 | +1.38% | $13.20 | $13.42 | $12.94 | 55.20K |
| 2026-05-27 | $13.08 | +3.40% | $12.72 | $13.16 | $12.70 | 38.30K |
| 2026-05-26 | $12.65 | +1.85% | $12.48 | $12.82 | $12.48 | 37.90K |