Skip to main content
J.Jill, Inc. (JILL)
NYSE: JILL · Real-Time Price · USD
14.93
+0.40 (2.75%)
Jun 27, 2025, 4:00 PM - Market closed

J.Jill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.6715.3614.5814.9314.932.75%315,373
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
Jun 4, 202515.9515.9815.4815.5715.48-2.08%51,668
Jun 3, 202515.4416.2015.4015.9015.813.52%64,954
Jun 2, 202516.0016.0115.2715.3615.28-4.00%99,051
May 30, 202515.8616.2815.8616.0015.91-0.62%71,569
May 29, 202516.1316.2416.0016.1016.010.31%93,215
May 28, 202516.6116.9916.0016.0515.96-3.25%84,716
May 27, 202516.3717.0216.3116.5916.503.24%124,496
May 23, 202516.0516.1615.8016.0715.98-2.67%54,827
May 22, 202516.1016.6616.0816.5116.422.42%52,283
May 21, 202516.5216.7016.1016.1216.03-4.73%76,735
May 20, 202517.2517.4816.8316.9216.83-1.74%37,631
May 19, 202517.3717.5617.0217.2217.12-3.48%58,044
May 16, 202518.0918.0917.6317.8417.74-0.22%73,905
May 15, 202517.3018.3717.0517.8817.783.47%107,581
May 14, 202516.7517.4716.7517.2817.182.73%79,608
May 13, 202516.9717.2116.6516.8216.73-0.83%87,772
May 12, 202517.2217.7616.8316.9616.876.67%170,991
May 9, 202515.8816.2315.6315.9015.810.51%76,555
May 8, 202515.5916.0115.4515.8215.733.33%94,066
May 7, 202515.4615.6315.1015.3115.230.39%53,921
May 6, 202514.9015.2614.6415.2515.170.73%55,148
May 5, 202515.6315.7015.1115.1415.06-4.54%63,568
May 2, 202515.7216.1215.7115.8615.772.12%123,961
May 1, 202515.2215.5714.9615.5315.442.04%85,201
Apr 30, 202514.8715.2714.6515.2215.14-87,355
Apr 29, 202515.1015.4414.9315.2215.140.13%59,600
Apr 28, 202515.4815.7514.9815.2015.12-1.87%75,644
Apr 25, 202515.5415.6515.3515.4915.40-1.90%54,589
Apr 24, 202515.1015.7915.0815.7915.704.71%67,197
Apr 23, 202515.8416.1915.0015.0815.00-0.20%90,309
Apr 22, 202515.0015.3914.8015.1115.031.55%75,070
Apr 21, 202514.8414.9414.3714.8814.80-1.00%80,467
Apr 17, 202514.9915.1714.5715.0314.950.74%166,059
Apr 16, 202516.0016.0714.8614.9214.84-6.69%70,478