J.Jill Inc. (JILL)
NYSE: JILL
· Real-Time Price · USD
18.07
0.49 (2.79%)
At close: Sep 05, 2025, 10:56 AM
JILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.52 | 17.63 | 16.52 | 17.58 | 17.58 | 6.61% | 282,548 |
| Sep 3, 2025 | 16.75 | 18.22 | 15.97 | 16.49 | 16.49 | -2.25% | 252,222 |
| Sep 2, 2025 | 16.44 | 17.26 | 16.44 | 16.87 | 16.87 | 0.66% | 117,343 |
| Aug 29, 2025 | 17.14 | 17.54 | 16.56 | 16.76 | 16.76 | -1.76% | 78,223 |
| Aug 28, 2025 | 17.28 | 17.28 | 16.79 | 17.06 | 17.06 | -0.18% | 38,818 |
| Aug 27, 2025 | 16.54 | 17.12 | 16.54 | 17.09 | 17.09 | 3.08% | 51,169 |
| Aug 26, 2025 | 16.73 | 17.03 | 16.42 | 16.58 | 16.58 | -0.78% | 48,509 |
| Aug 25, 2025 | 16.90 | 16.91 | 16.62 | 16.71 | 16.71 | -1.71% | 52,300 |
| Aug 22, 2025 | 16.38 | 17.53 | 16.38 | 17.00 | 17.00 | 5.13% | 98,500 |
| Aug 21, 2025 | 15.77 | 16.25 | 15.77 | 16.17 | 16.17 | 1.06% | 131,700 |
| Aug 20, 2025 | 16.02 | 16.24 | 15.85 | 16.00 | 16.00 | 0.00% | 112,217 |
| Aug 19, 2025 | 15.97 | 16.47 | 15.68 | 16.00 | 16.00 | -1.11% | 107,112 |
| Aug 18, 2025 | 15.80 | 16.45 | 15.50 | 16.18 | 16.18 | 3.39% | 179,933 |
| Aug 15, 2025 | 15.56 | 15.96 | 15.39 | 15.65 | 15.65 | 1.03% | 182,839 |
| Aug 14, 2025 | 15.71 | 15.79 | 15.15 | 15.49 | 15.49 | -3.61% | 80,300 |
| Aug 13, 2025 | 16.04 | 16.20 | 15.71 | 16.07 | 16.07 | 2.29% | 97,139 |
| Aug 12, 2025 | 15.15 | 15.81 | 15.02 | 15.71 | 15.71 | 5.44% | 125,847 |
| Aug 11, 2025 | 15.24 | 15.24 | 14.67 | 14.90 | 14.90 | -2.30% | 68,800 |
| Aug 8, 2025 | 15.92 | 16.00 | 15.01 | 15.25 | 15.25 | -3.54% | 97,547 |
| Aug 7, 2025 | 16.57 | 16.58 | 15.74 | 15.81 | 15.81 | -3.36% | 68,000 |