NYSE : JILL
J.Jill, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 23.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 353.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
J.Jill, Inc. (JILL) closed at 23.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.21 | 24.7 | 23.54 | 23.69 | 148,684 | -1.13% |
| 2026-10-30 | 23.9 | 24.06 | 23.335 | 23.96 | 75,184 | +0.76% |
| 2026-10-29 | 23 | 23.79 | 22.94 | 23.78 | 374,466 | +4.07% |
| 2026-10-28 | 22.91 | 23.04 | 22.5 | 22.85 | 72,787 | +0.18% |
| 2026-10-27 | 23.02 | 23.02 | 22.29 | 22.81 | 257,743 | +0.04% |
| 2026-10-26 | 22.94 | 22.99 | 22.52 | 22.8 | 244,457 | +0.88% |
| 2026-10-23 | 22.31 | 22.97 | 22.08 | 22.6 | 128,184 | -1.09% |
| 2026-10-22 | 23.12 | 23.38 | 22.412 | 22.85 | 249,238 | -2.02% |
| 2026-10-21 | 23.89 | 24.055 | 23.24 | 23.32 | 520,790 | -1.93% |
| 2026-10-20 | 24.33 | 24.49 | 23.63 | 23.78 | 210,848 | -1.78% |
| 2026-10-19 | 24.66 | 25.013 | 23.91 | 24.21 | 286,853 | -1.30% |
| 2026-10-16 | 24.88 | 25.06 | 24.35 | 24.53 | 224,390 | -0.61% |
| 2026-10-15 | 24.5 | 24.96 | 24.35 | 24.68 | 113,611 | +1.82% |
| 2026-10-14 | 24.47 | 24.82 | 24.155 | 24.24 | 78,870 | -1.34% |
| 2026-10-13 | 24.52 | 24.965 | 23.855 | 24.57 | 142,909 | +0.70% |
| 2026-10-12 | 24.46 | 24.51 | 23.858 | 24.4 | 110,755 | -0.45% |
| 2026-10-09 | 24.37 | 24.58 | 23.925 | 24.51 | 123,556 | +0.16% |
| 2026-10-08 | 24.63 | 24.718 | 24.26 | 24.47 | 247,700 | -0.08% |
| 2026-10-07 | 24.54 | 24.77 | 24.09 | 24.49 | 213,283 | -1.09% |
| 2026-10-06 | 24.76 | 25.035 | 24.11 | 24.76 | 263,716 | +0.57% |
| 2026-10-05 | 24.74 | 25.06 | 24.26 | 24.62 | 466,712 | -0.89% |
| 2026-10-02 | 24.47 | 25.135 | 24.47 | 24.84 | 266,995 | +1.80% |
| 2026-10-01 | 24.5 | 24.77 | 24.22 | 24.4 | 298,056 | +0.12% |
| 2026-09-30 | 24.67 | 24.68 | 23.975 | 24.37 | 84,523 | -0.45% |
| 2026-09-29 | 24.22 | 24.53 | 23.84 | 24.48 | 142,233 | +1.07% |
| 2026-09-28 | 24.67 | 25 | 24.16 | 24.22 | 124,826 | -1.66% |
| 2026-09-25 | 24.04 | 24.73 | 23.77 | 24.63 | 150,815 | +2.41% |
| 2026-09-24 | 24.34 | 24.34 | 22.86 | 24.05 | 141,535 | -0.41% |
| 2026-09-23 | 24.42 | 24.42 | 23.66 | 24.15 | 166,127 | -1.27% |
| 2026-09-22 | 23.95 | 24.69 | 23.73 | 24.55 | 196,160 | +2.51% |
| 2026-09-21 | 23.84 | 24.065 | 23.06 | 23.95 | 220,860 | +0.04% |
| 2026-09-18 | 23.97 | 24.12 | 23.195 | 23.94 | 263,046 | -0.79% |
| 2026-09-17 | 23.98 | 24.504 | 23.795 | 24.13 | 272,493 | +0.79% |
| 2026-09-16 | 23.63 | 24.215 | 23.3 | 23.94 | 201,817 | +1.31% |
| 2026-09-15 | 23.69 | 24.085 | 23.21 | 23.63 | 175,639 | -0.59% |
| 2026-09-14 | 23.99 | 24.29 | 23.385 | 23.77 | 210,619 | -1.29% |
| 2026-09-11 | 22.96 | 24.135 | 22.845 | 24.08 | 509,784 | +5.75% |
| 2026-09-10 | 22.11 | 22.985 | 21.74 | 22.77 | 320,926 | +4.74% |
| 2026-09-09 | 22.69 | 23.475 | 20.89 | 21.74 | 892,082 | +9.58% |
| 2026-09-08 | 20.13 | 20.15 | 19.16 | 19.84 | 84,340 | -0.70% |
| 2026-09-04 | 19.14 | 20.42 | 18.95 | 19.98 | 92,384 | +3.10% |
| 2026-09-03 | 19.42 | 19.42 | 18.49 | 19.38 | 69,943 | +1.10% |
| 2026-09-02 | 19.57 | 19.634 | 18.63 | 19.17 | 86,248 | -1.34% |
| 2026-09-01 | 19.26 | 19.6 | 18.69 | 19.43 | 61,037 | -0.51% |
| 2026-08-31 | 19.62 | 19.889 | 18.61 | 19.53 | 93,346 | -1.36% |
| 2026-08-28 | 19.68 | 20.13 | 19.358 | 19.8 | 94,789 | -0.15% |
| 2026-08-27 | 19.65 | 20 | 18.99 | 19.83 | 126,473 | -0.15% |
| 2026-08-26 | 19.87 | 19.9 | 19.32 | 19.86 | 83,892 | +0.51% |
| 2026-08-25 | 19.86 | 19.97 | 19.52 | 19.76 | 41,789 | -1.25% |
| 2026-08-24 | 20.21 | 20.893 | 19.81 | 20.01 | 42,673 | -0.99% |
| 2026-08-21 | 20.31 | 20.743 | 19.54 | 20.21 | 66,003 | -0.54% |
| 2026-08-20 | 20.31 | 20.556 | 19.54 | 20.32 | 63,976 | -0.64% |
| 2026-08-19 | 20.2 | 20.67 | 20.085 | 20.45 | 68,000 | +2.25% |
| 2026-08-18 | 18.88 | 20 | 18.355 | 20 | 89,927 | +7.07% |
| 2026-08-17 | 18.88 | 18.88 | 18.258 | 18.68 | 33,449 | -1.16% |
| 2026-08-14 | 18.71 | 19.275 | 18.57 | 18.9 | 33,130 | -0.05% |
| 2026-08-13 | 18.67 | 19.25 | 18.63 | 18.91 | 48,299 | +1.45% |
| 2026-08-12 | 19.21 | 19.21 | 18.48 | 18.64 | 45,738 | -1.79% |
| 2026-08-11 | 18.49 | 19 | 18.1 | 18.98 | 30,661 | +1.61% |
| 2026-08-10 | 18.79 | 18.83 | 18.399 | 18.68 | 30,295 | -1.27% |
| 2026-08-07 | 18.59 | 19.03 | 18.49 | 18.92 | 77,513 | +0.96% |
| 2026-08-06 | 19.22 | 19.22 | 18.74 | 18.74 | 30,696 | -2.45% |
| 2026-08-05 | 19.3 | 19.39 | 18.8 | 19.21 | 89,322 | +0.05% |
| 2026-08-04 | 18.5 | 19.23 | 18.37 | 19.2 | 86,944 | +3.78% |
| 2026-08-03 | 18.49 | 18.85 | 18.075 | 18.5 | 64,141 | +1.54% |
| 2026-07-31 | 17.71 | 18.25 | 17.41 | 18.22 | 71,133 | +2.88% |
| 2026-07-30 | 18.38 | 18.52 | 17.35 | 17.71 | 45,571 | -3.33% |
| 2026-07-29 | 18.3 | 19.05 | 18.3 | 18.32 | 49,419 | -1.45% |
| 2026-07-28 | 17.6 | 18.71 | 17.5 | 18.59 | 60,407 | +6.35% |
| 2026-07-27 | 16.94 | 17.79 | 16.68 | 17.48 | 64,637 | +3.68% |
| 2026-07-24 | 16.46 | 17.05 | 16.05 | 16.86 | 126,939 | +1.93% |
| 2026-07-23 | 16.3 | 16.71 | 16.205 | 16.54 | 78,810 | -0.96% |
| 2026-07-22 | 16.36 | 16.7 | 16.27 | 16.7 | 41,924 | +2.71% |
| 2026-07-21 | 15.9 | 16.37 | 15.44 | 16.26 | 61,663 | +1.63% |
| 2026-07-20 | 16.67 | 16.67 | 15.24 | 16 | 240,588 | -3.67% |
| 2026-07-17 | 16.56 | 17.17 | 16.235 | 16.61 | 125,448 | -1.19% |
| 2026-07-16 | 16.52 | 17.05 | 16.405 | 16.81 | 48,868 | +2.00% |
| 2026-07-15 | 15.96 | 16.85 | 15.775 | 16.48 | 61,530 | +4.04% |
| 2026-07-14 | 16 | 16.85 | 15.75 | 15.84 | 98,381 | -0.75% |
| 2026-07-13 | 16.21 | 16.8 | 15.55 | 15.96 | 91,916 | -2.03% |
| 2026-07-10 | 15.72 | 16.35 | 15.55 | 16.29 | 83,417 | +2.91% |
| 2026-07-09 | 15.7 | 16.06 | 15.05 | 15.83 | 52,266 | -0.19% |
| 2026-07-08 | 15.72 | 15.95 | 15.27 | 15.86 | 58,258 | +1.21% |
| 2026-07-07 | 15.86 | 15.965 | 15.26 | 15.67 | 60,949 | -0.76% |
| 2026-07-06 | 16.57 | 16.57 | 15.53 | 15.79 | 109,251 | -4.24% |
| 2026-07-02 | 16.23 | 16.59 | 16.09 | 16.49 | 69,690 | +0.86% |
| 2026-07-01 | 16.04 | 16.71 | 15.605 | 16.35 | 85,852 | +3.02% |
| 2026-06-30 | 15.83 | 16.095 | 15.45 | 15.87 | 104,991 | -0.63% |
| 2026-06-29 | 15.77 | 16.06 | 15.17 | 15.97 | 98,126 | +0.50% |
| 2026-06-26 | 14.96 | 16.14 | 14.96 | 15.89 | 243,259 | +5.30% |
| 2026-06-25 | 14.99 | 15.4 | 14.56 | 15.09 | 42,237 | +0.80% |
| 2026-06-24 | 14.54 | 14.99 | 14.28 | 14.97 | 42,638 | +3.60% |
| 2026-06-23 | 14.48 | 14.86 | 14.395 | 14.54 | 53,672 | +0.07% |
| 2026-06-22 | 14.88 | 14.97 | 14.385 | 14.53 | 43,263 | -1.96% |
| 2026-06-18 | 14.6 | 14.98 | 14.57 | 14.82 | 83,372 | +2.28% |
| 2026-06-17 | 14.79 | 15.17 | 14.19 | 14.49 | 47,886 | -2.03% |
| 2026-06-16 | 14.7 | 14.97 | 14.53 | 14.79 | 44,344 | +0.75% |
| 2026-06-15 | 14.85 | 15.11 | 14.45 | 14.68 | 60,147 | -0.74% |
| 2026-06-12 | 14.63 | 15 | 14.29 | 14.79 | 70,518 | +1.09% |
| 2026-06-11 | 13.2 | 14.68 | 13.18 | 14.63 | 112,744 | +7.73% |
| 2026-06-10 | 12.3 | 13.61 | 12 | 13.58 | 165,173 | +2.57% |
| 2026-06-09 | 13.47 | 14.16 | 13.09 | 13.24 | 111,862 | -2.07% |
| 2026-06-08 | 13.2 | 13.7 | 12.93 | 13.52 | 55,549 | +3.36% |
| 2026-06-05 | 13.21 | 13.271 | 12.94 | 13.08 | 48,118 | -1.28% |
| 2026-06-04 | 13.25 | 13.48 | 12.875 | 13.25 | 50,698 | +1.38% |
| 2026-06-03 | 13.39 | 13.455 | 12.8 | 13.07 | 102,911 | -1.95% |
| 2026-06-02 | 12.96 | 13.62 | 12.43 | 13.33 | 87,159 | +2.46% |
| 2026-06-01 | 12.79 | 13.06 | 12.48 | 13.01 | 58,529 | +2.68% |
| 2026-05-29 | 13.11 | 13.215 | 12.65 | 12.67 | 42,874 | -4.45% |
| 2026-05-28 | 13.2 | 13.42 | 12.945 | 13.26 | 55,225 | +1.38% |
| 2026-05-27 | 12.72 | 13.16 | 12.705 | 13.08 | 38,265 | +3.40% |
| 2026-05-26 | 12.48 | 12.82 | 12.48 | 12.65 | 37,863 | +1.85% |
| 2026-05-22 | 12.25 | 12.47 | 12.055 | 12.42 | 45,817 | +1.22% |
| 2026-05-21 | 11.92 | 12.37 | 11.83 | 12.27 | 48,471 | +1.66% |
| 2026-05-20 | 11.54 | 12.14 | 11.54 | 12.07 | 91,071 | +4.32% |
| 2026-05-19 | 11.79 | 11.91 | 11.47 | 11.57 | 31,738 | -2.61% |
| 2026-05-18 | 12.02 | 12.19 | 11.68 | 11.88 | 80,774 | -1.16% |
| 2026-05-15 | 12.11 | 12.22 | 11.825 | 12.02 | 44,606 | -1.31% |
| 2026-05-14 | 12.06 | 12.35 | 11.89 | 12.18 | 49,715 | +2.27% |
| 2026-05-13 | 11.81 | 12.308 | 11.51 | 11.91 | 46,463 | +0.85% |