J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
16.96
+1.06 (6.67%)
At close: May 12, 2025, 4:00 PM
16.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
J.Jill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.22 | 17.76 | 16.83 | 16.96 | - | 6.67% | 170,887 |
| May 9, 2025 | 15.88 | 16.23 | 15.63 | 15.90 | 15.90 | 0.51% | 76,555 |
| May 8, 2025 | 15.59 | 16.01 | 15.45 | 15.82 | 15.82 | 3.33% | 94,066 |
| May 7, 2025 | 15.46 | 15.63 | 15.10 | 15.31 | 15.31 | 0.39% | 53,921 |
| May 6, 2025 | 14.90 | 15.26 | 14.64 | 15.25 | 15.25 | 0.73% | 55,148 |
| May 5, 2025 | 15.63 | 15.70 | 15.11 | 15.14 | 15.14 | -4.54% | 63,568 |
| May 2, 2025 | 15.72 | 16.12 | 15.71 | 15.86 | 15.86 | 2.12% | 123,961 |
| May 1, 2025 | 15.22 | 15.57 | 14.96 | 15.53 | 15.53 | 2.04% | 85,201 |
| Apr 30, 2025 | 14.87 | 15.27 | 14.65 | 15.22 | 15.22 | - | 87,355 |
| Apr 29, 2025 | 15.10 | 15.44 | 14.93 | 15.22 | 15.22 | 0.13% | 59,600 |
| Apr 28, 2025 | 15.48 | 15.75 | 14.98 | 15.20 | 15.20 | -1.87% | 75,644 |
| Apr 25, 2025 | 15.54 | 15.65 | 15.35 | 15.49 | 15.49 | -1.90% | 54,589 |
| Apr 24, 2025 | 15.10 | 15.79 | 15.08 | 15.79 | 15.79 | 4.71% | 67,197 |
| Apr 23, 2025 | 15.84 | 16.19 | 15.00 | 15.08 | 15.08 | -0.20% | 90,309 |
| Apr 22, 2025 | 15.00 | 15.39 | 14.80 | 15.11 | 15.11 | 1.55% | 75,070 |
| Apr 21, 2025 | 14.84 | 14.94 | 14.37 | 14.88 | 14.88 | -1.00% | 80,467 |
| Apr 17, 2025 | 14.99 | 15.17 | 14.57 | 15.03 | 15.03 | 0.74% | 166,059 |
| Apr 16, 2025 | 16.00 | 16.07 | 14.86 | 14.92 | 14.92 | -6.69% | 70,478 |
| Apr 15, 2025 | 16.13 | 16.28 | 15.74 | 15.99 | 15.99 | -1.05% | 170,455 |
| Apr 14, 2025 | 16.58 | 16.64 | 16.06 | 16.16 | 16.16 | -0.37% | 95,152 |
| Apr 11, 2025 | 16.30 | 16.33 | 15.57 | 16.22 | 16.22 | -1.34% | 96,016 |
| Apr 10, 2025 | 16.59 | 16.74 | 16.04 | 16.44 | 16.44 | -3.58% | 104,375 |
| Apr 9, 2025 | 15.26 | 17.59 | 15.05 | 17.05 | 17.05 | 9.15% | 154,138 |
| Apr 8, 2025 | 17.11 | 17.17 | 15.45 | 15.62 | 15.62 | -5.56% | 107,560 |
| Apr 7, 2025 | 16.14 | 17.17 | 15.63 | 16.54 | 16.54 | -1.61% | 167,573 |
| Apr 4, 2025 | 16.49 | 18.31 | 16.37 | 16.81 | 16.81 | -1.35% | 424,085 |
| Apr 3, 2025 | 17.65 | 17.71 | 16.39 | 17.04 | 17.04 | -8.63% | 199,289 |
| Apr 2, 2025 | 18.71 | 19.19 | 18.51 | 18.65 | 18.65 | -1.84% | 137,942 |
| Apr 1, 2025 | 19.47 | 19.51 | 18.78 | 19.00 | 18.92 | -2.71% | 109,225 |
| Mar 31, 2025 | 18.54 | 19.75 | 18.25 | 19.53 | 19.45 | 4.49% | 198,120 |
| Mar 28, 2025 | 19.42 | 19.53 | 18.53 | 18.69 | 18.61 | -4.10% | 107,793 |
| Mar 27, 2025 | 19.23 | 20.10 | 19.01 | 19.49 | 19.41 | 0.62% | 176,779 |
| Mar 26, 2025 | 19.40 | 19.70 | 18.90 | 19.37 | 19.29 | - | 131,929 |
| Mar 25, 2025 | 19.04 | 19.61 | 18.90 | 19.37 | 19.29 | 1.47% | 138,090 |
| Mar 24, 2025 | 18.55 | 19.36 | 18.24 | 19.09 | 19.01 | 6.06% | 129,476 |
| Mar 21, 2025 | 17.71 | 18.53 | 17.31 | 18.00 | 17.92 | -0.17% | 222,956 |
| Mar 20, 2025 | 19.04 | 19.84 | 17.82 | 18.03 | 17.95 | -7.49% | 201,492 |
| Mar 19, 2025 | 20.30 | 22.24 | 18.29 | 19.49 | 19.41 | 4.73% | 359,854 |
| Mar 18, 2025 | 18.92 | 19.03 | 18.24 | 18.61 | 18.53 | -1.38% | 165,323 |
| Mar 17, 2025 | 18.79 | 20.31 | 18.76 | 18.87 | 18.79 | -0.63% | 155,902 |
| Mar 14, 2025 | 18.53 | 19.06 | 18.14 | 18.99 | 18.91 | 4.40% | 114,718 |
| Mar 13, 2025 | 19.13 | 19.19 | 18.04 | 18.19 | 18.11 | -5.06% | 242,473 |
| Mar 12, 2025 | 19.74 | 19.88 | 19.13 | 19.16 | 19.08 | -2.19% | 75,681 |
| Mar 11, 2025 | 20.50 | 20.67 | 19.46 | 19.59 | 19.51 | -4.53% | 103,745 |
| Mar 10, 2025 | 21.26 | 21.53 | 20.50 | 20.52 | 20.43 | -4.60% | 79,581 |
| Mar 7, 2025 | 21.58 | 21.85 | 20.81 | 21.51 | 21.42 | -0.05% | 114,970 |
| Mar 6, 2025 | 21.22 | 21.90 | 20.93 | 21.52 | 21.43 | 1.03% | 59,418 |
| Mar 5, 2025 | 21.63 | 21.85 | 20.94 | 21.30 | 21.21 | -2.07% | 83,207 |
| Mar 4, 2025 | 21.64 | 22.13 | 20.93 | 21.75 | 21.66 | -2.51% | 112,627 |
| Mar 3, 2025 | 23.80 | 23.98 | 22.11 | 22.31 | 22.22 | -5.86% | 65,392 |