J.Jill Inc (JILL) Historical Stock Data

16.25 ↑0.09 (0.56%)

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
2025-12-05	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
2025-11-10	15.46	15.40	↓$0.06 (-0.39%)	15.22	15.57	41.58K
2025-11-07	14.73	15.17	↑$0.44 (2.99%)	14.73	15.23	32.60K
2025-11-06	15.10	14.71	↓$0.39 (-2.58%)	14.55	15.29	44.68K
2025-11-05	14.90	15.05	↑$0.15 (1.01%)	14.84	15.43	37.74K
2025-11-04	15.15	14.93	↓$0.22 (-1.45%)	14.86	15.46	33.38K
2025-11-03	15.17	15.30	↑$0.13 (0.86%)	14.88	15.37	48.06K
2025-10-31	15.04	15.07	↑$0.03 (0.20%)	14.67	15.29	35.72K
2025-10-30	15.14	15.09	↓$0.05 (-0.33%)	14.98	15.20	28.88K
2025-10-29	15.97	15.40	↓$0.57 (-3.57%)	15.30	16.10	44.99K
2025-10-28	16.14	16.04	↓$0.10 (-0.62%)	15.82	16.31	48.09K
2025-10-27	16.83	16.16	↓$0.67 (-3.98%)	16.07	16.85	56.06K
2025-10-24	16.22	16.63	↑$0.41 (2.53%)	16.12	16.66	57.67K
2025-10-23	15.83	15.97	↑$0.15 (0.92%)	15.83	16.06	27.95K