J.Jill Inc (JILL) Historical Stock Data
14.47 ↑0.26 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JILL is down -0.30% a day on average. There have been 13 days where J.Jill Inc closed green and 17 days where JILL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.25 | 14.47 | ↑$0.22 (1.54%) | 13.91 | 14.87 | 65.65K |
| 2025-12-23 | 14.30 | 14.21 | ↓$0.09 (-0.63%) | 13.97 | 14.45 | 269.12K |
| 2025-12-22 | 14.64 | 14.25 | ↓$0.39 (-2.66%) | 14.16 | 14.90 | 108.46K |
| 2025-12-19 | 14.94 | 14.62 | ↓$0.32 (-2.14%) | 14.43 | 15.31 | 295.13K |
| 2025-12-18 | 14.63 | 14.90 | ↑$0.27 (1.85%) | 14.23 | 14.90 | 131.15K |
| 2025-12-17 | 14.26 | 14.50 | ↑$0.24 (1.68%) | 14.21 | 14.68 | 119.50K |
| 2025-12-16 | 13.79 | 14.34 | ↑$0.55 (3.99%) | 13.75 | 14.46 | 76.43K |
| 2025-12-15 | 14.14 | 13.83 | ↓$0.31 (-2.19%) | 13.75 | 14.20 | 152.84K |
| 2025-12-12 | 14.03 | 14.04 | ↑$0.01 (0.07%) | 13.99 | 14.39 | 86.57K |
| 2025-12-11 | 14.26 | 14.06 | ↓$0.20 (-1.40%) | 13.68 | 14.44 | 200.50K |
| 2025-12-10 | 14.96 | 14.26 | ↓$0.70 (-4.68%) | 13.98 | 15.39 | 205.87K |
| 2025-12-09 | 16.35 | 16.49 | ↑$0.14 (0.86%) | 16.35 | 16.75 | 88.68K |
| 2025-12-08 | 16.37 | 16.28 | ↓$0.09 (-0.55%) | 16.04 | 16.45 | 36K |
| 2025-12-05 | 16.15 | 16.25 | ↑$0.10 (0.62%) | 16.13 | 16.59 | 33.94K |
| 2025-12-04 | 16.82 | 16.16 | ↓$0.66 (-3.92%) | 16.16 | 16.83 | 34.12K |
| 2025-12-03 | 15.85 | 16.75 | ↑$0.90 (5.68%) | 15.84 | 17.05 | 56.53K |
| 2025-12-02 | 15.66 | 15.75 | ↑$0.09 (0.57%) | 15.40 | 16.15 | 103.57K |
| 2025-12-01 | 15.76 | 15.61 | ↓$0.15 (-0.95%) | 15.56 | 16.06 | 85.79K |
| 2025-11-26 | 15.08 | 15.43 | ↑$0.35 (2.32%) | 15.02 | 15.74 | 145.70K |
| 2025-11-25 | 14.43 | 14.94 | ↑$0.51 (3.53%) | 14.35 | 15.00 | 81.28K |
| 2025-11-24 | 14.31 | 14.18 | ↓$0.13 (-0.91%) | 14.01 | 14.37 | 113.85K |
| 2025-11-21 | 13.91 | 14.23 | ↑$0.32 (2.30%) | 13.91 | 14.44 | 44.52K |
| 2025-11-20 | 13.93 | 13.60 | ↓$0.33 (-2.33%) | 13.61 | 14.05 | 27.04K |
| 2025-11-19 | 13.98 | 13.73 | ↓$0.25 (-1.79%) | 13.63 | 13.99 | 58.10K |
| 2025-11-18 | 13.45 | 13.62 | ↑$0.17 (1.26%) | 13.32 | 13.64 | 36.71K |
| 2025-11-17 | 14.17 | 13.46 | ↓$0.71 (-5.01%) | 13.42 | 14.17 | 46.17K |
| 2025-11-14 | 14.65 | 14.22 | ↓$0.43 (-2.94%) | 14.31 | 14.70 | 31.19K |
| 2025-11-13 | 15.00 | 14.89 | ↓$0.11 (-0.73%) | 14.79 | 15.18 | 44.43K |
| 2025-11-12 | 15.27 | 15.07 | ↓$0.20 (-1.28%) | 15.14 | 15.46 | 28.04K |
| 2025-11-11 | 15.40 | 15.23 | ↓$0.17 (-1.10%) | 15.11 | 15.40 | 28.87K |
Create an account or log in to view more rows.
$JILL free to hold
$JILL wow
$JILL I blocked some bears and I liked it!
$JILL Don't hold!!! Buy it
$JILL make it rain
let’s see some green
$JILL HOLDING LONG AND STRONG!!!
$JILL Bull flag forming?
$JILL It’s that TIME!! To Double down!
$JILL LOL
$JILL I already know
tomorrow the bulls going to say "next week" just like every week.