Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
15.65
+0.16 (1.03%)
At close: Aug 15, 2025, 4:00 PM
15.66
+0.01 (0.06%)
After-hours: Aug 15, 2025, 7:00 PM EDT

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.5615.9615.3915.6515.651.03%182,794
Aug 14, 202515.7115.7915.1515.4915.49-3.61%80,264
Aug 13, 202516.0416.2015.7116.0716.072.29%97,139
Aug 12, 202515.1515.8115.0215.7115.715.44%125,847
Aug 11, 202515.2415.2414.6714.9014.90-2.30%68,791
Aug 8, 202515.9216.0015.0115.2515.25-3.54%97,547
Aug 7, 202516.5716.5815.7415.8115.81-3.36%67,951
Aug 6, 202515.8116.3715.6716.3616.363.94%45,210
Aug 5, 202516.0116.1415.3815.7415.74-0.76%76,380
Aug 4, 202515.5916.0215.5915.8615.863.26%66,865
Aug 1, 202515.4615.5615.1615.3615.36-2.04%101,692
Jul 31, 202516.0516.1215.6515.6815.68-2.97%72,667
Jul 30, 202516.6416.6415.8316.1616.16-2.18%92,589
Jul 29, 202516.7517.0216.2016.5216.52-0.72%103,592
Jul 28, 202516.5916.8416.4116.6416.640.91%39,624
Jul 25, 202516.4616.6216.2616.4916.490.79%72,290
Jul 24, 202516.4916.6916.2916.3616.36-1.45%67,771
Jul 23, 202516.3416.8716.2816.6016.603.17%114,786
Jul 22, 202515.5116.2615.4816.0916.095.09%93,591
Jul 21, 202515.1815.6915.0815.3115.311.80%66,134
Jul 18, 202515.2815.4414.9215.0415.04-73,413
Jul 17, 202514.8415.5114.8415.0415.040.87%62,809
Jul 16, 202514.8015.0514.5414.9114.912.12%92,612
Jul 15, 202515.2715.2714.5214.6014.60-3.95%88,672
Jul 14, 202515.4315.4314.8515.2015.20-2.12%133,815
Jul 11, 202515.5615.7215.3915.5315.53-1.40%81,741
Jul 10, 202515.3415.9415.3115.7515.752.61%52,804
Jul 9, 202515.4015.5815.2215.3515.35-61,461
Jul 8, 202515.6615.8215.2815.3515.35-1.16%143,629
Jul 7, 202515.4115.7015.1415.5315.530.32%67,194
Jul 3, 202515.4615.7415.4415.4815.480.06%50,549
Jul 2, 202515.2615.6115.0615.4715.471.78%56,315
Jul 1, 202514.6015.9914.4415.2015.203.83%124,458
Jun 30, 202515.0915.0914.6014.6414.64-1.94%96,269
Jun 27, 202514.6715.3614.5814.9314.932.75%404,102
Jun 26, 202514.4714.5714.2414.5314.531.40%90,800
Jun 25, 202514.8514.8614.0614.3314.33-4.15%174,281
Jun 24, 202514.2115.0113.9914.9514.877.94%181,873
Jun 23, 202513.9814.2713.5313.8513.77-1.84%219,663
Jun 20, 202514.5714.6914.0214.1114.03-2.62%151,174
Jun 18, 202514.2514.6114.1014.4914.411.90%154,137
Jun 17, 202513.8114.6413.8014.2214.141.64%160,555
Jun 16, 202513.8314.2213.5113.9913.913.40%152,500
Jun 13, 202513.9314.4913.3613.5313.46-4.38%248,223
Jun 12, 202514.2914.5013.7214.1514.070.14%248,519
Jun 11, 202513.9214.9913.6114.1314.05-16.09%811,146
Jun 10, 202517.2617.5416.8116.8416.75-1.81%135,822
Jun 9, 202516.9517.4016.9517.1517.061.66%92,063
Jun 6, 202516.5616.9616.4216.8716.782.99%95,400
Jun 5, 202515.5416.4315.1616.3816.295.20%87,630