J.Jill Inc. (JILL)
NYSE: JILL
· Real-Time Price · USD
17.29
-0.37 (-2.10%)
At close: Sep 26, 2025, 3:59 PM
17.31
0.12%
After-hours: Sep 26, 2025, 06:20 PM EDT
JILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.63 | 17.74 | 17.17 | 17.31 | 17.31 | -1.98% | 44,186 |
| Sep 25, 2025 | 17.69 | 18.01 | 17.54 | 17.66 | 17.66 | -0.73% | 63,900 |
| Sep 24, 2025 | 17.88 | 18.19 | 17.71 | 17.79 | 17.79 | 0.40% | 54,912 |
| Sep 23, 2025 | 18.41 | 18.69 | 17.52 | 17.72 | 17.72 | -3.70% | 73,700 |
| Sep 22, 2025 | 17.91 | 18.55 | 17.91 | 18.40 | 18.40 | 2.11% | 84,200 |
| Sep 19, 2025 | 18.66 | 18.80 | 18.00 | 18.02 | 18.02 | -3.84% | 102,637 |
| Sep 18, 2025 | 18.19 | 18.74 | 18.05 | 18.74 | 18.74 | 3.59% | 61,900 |
| Sep 17, 2025 | 17.92 | 18.56 | 17.79 | 18.09 | 18.09 | 0.89% | 103,080 |
| Sep 16, 2025 | 18.17 | 18.25 | 17.81 | 17.93 | 17.85 | -1.32% | 111,900 |
| Sep 15, 2025 | 17.98 | 18.26 | 17.85 | 18.17 | 18.09 | 1.28% | 90,578 |
| Sep 12, 2025 | 18.26 | 18.26 | 17.81 | 17.94 | 17.86 | -2.18% | 57,503 |
| Sep 11, 2025 | 17.70 | 18.51 | 17.69 | 18.34 | 18.26 | 4.38% | 91,103 |
| Sep 10, 2025 | 17.71 | 17.85 | 17.52 | 17.57 | 17.49 | -1.07% | 69,000 |
| Sep 9, 2025 | 18.02 | 18.15 | 17.55 | 17.76 | 17.68 | -2.15% | 66,200 |
| Sep 8, 2025 | 17.97 | 18.19 | 17.25 | 18.15 | 18.07 | 0.83% | 125,421 |
| Sep 5, 2025 | 17.75 | 18.38 | 17.75 | 18.00 | 17.92 | 2.39% | 175,521 |
| Sep 4, 2025 | 16.52 | 17.63 | 16.52 | 17.58 | 17.50 | 6.61% | 282,673 |
| Sep 3, 2025 | 16.75 | 18.22 | 15.97 | 16.49 | 16.42 | -2.25% | 252,222 |
| Sep 2, 2025 | 16.44 | 17.26 | 16.44 | 16.87 | 16.79 | 0.66% | 117,343 |
| Aug 29, 2025 | 17.14 | 17.54 | 16.56 | 16.76 | 16.69 | -1.76% | 78,223 |