5 DAY PERFORMANCE
-13.39%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+22.42%
6 MONTH PERFORMANCE
-6.07%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
-0.19%
J.Jill Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.22 | $18.74 (-2.5%) | $19.22 | $18.74 | 30.70 K | $211.43 M |
| 08/05/2026 | $19.30 | $19.21 (-0.47%) | $19.39 | $18.80 | 89.32 K | $216.73 M |
| 08/04/2026 | $18.50 | $19.20 (3.78%) | $19.23 | $18.37 | 86.94 K | $216.61 M |
| 08/03/2026 | $18.49 | $18.50 (0.05%) | $18.85 | $18.08 | 64.14 K | $208.72 M |
| 07/31/2026 | $17.71 | $18.22 (2.88%) | $18.25 | $17.41 | 71.13 K | $205.56 M |
| 07/30/2026 | $18.38 | $17.71 (-3.65%) | $18.52 | $17.35 | 45.60 K | $199.80 M |
| 07/29/2026 | $18.30 | $18.32 (0.11%) | $19.05 | $18.30 | 49.42 K | $206.69 M |
| 07/28/2026 | $17.60 | $18.59 (5.62%) | $18.71 | $17.50 | 60.41 K | $209.73 M |
| 07/27/2026 | $16.94 | $17.48 (3.19%) | $17.79 | $16.68 | 64.64 K | $197.21 M |
| 07/24/2026 | $16.46 | $16.86 (2.43%) | $17.05 | $16.05 | 126.94 K | $190.22 M |
| 07/23/2026 | $16.30 | $16.54 (1.47%) | $16.71 | $16.20 | 78.81 K | $186.60 M |
| 07/22/2026 | $16.36 | $16.70 (2.08%) | $16.70 | $16.27 | 41.92 K | $188.41 M |
| 07/21/2026 | $15.90 | $16.26 (2.26%) | $16.37 | $15.44 | 61.70 K | $183.45 M |
| 07/20/2026 | $16.67 | $16.00 (-4.02%) | $16.67 | $15.24 | 240.60 K | $180.51 M |
| 07/17/2026 | $16.56 | $16.61 (0.3%) | $17.17 | $16.24 | 125.45 K | $187.39 M |
| 07/16/2026 | $16.52 | $16.81 (1.76%) | $17.05 | $16.41 | 48.90 K | $189.65 M |
| 07/15/2026 | $15.96 | $16.48 (3.26%) | $16.85 | $15.78 | 61.53 K | $185.93 M |
| 07/14/2026 | $16.00 | $15.84 (-1%) | $16.85 | $15.75 | 98.40 K | $178.71 M |
| 07/13/2026 | $16.21 | $15.96 (-1.54%) | $16.80 | $15.55 | 91.92 K | $180.06 M |
| 07/10/2026 | $15.72 | $16.29 (3.63%) | $16.35 | $15.55 | 83.42 K | $183.78 M |
| 07/09/2026 | $15.70 | $15.83 (0.83%) | $16.06 | $15.05 | 52.30 K | $178.59 M |
| 07/08/2026 | $15.72 | $15.86 (0.89%) | $15.95 | $15.27 | 58.30 K | $178.93 M |
| 07/07/2026 | $15.86 | $15.67 (-1.2%) | $15.97 | $15.26 | 60.95 K | $176.79 M |
| 07/06/2026 | $16.57 | $15.79 (-4.71%) | $16.57 | $15.53 | 109.30 K | $178.14 M |
| 07/02/2026 | $16.23 | $16.49 (1.6%) | $16.59 | $16.09 | 69.70 K | $186.04 M |
| 07/01/2026 | $16.04 | $16.35 (1.93%) | $16.71 | $15.61 | 85.85 K | $184.46 M |
| 06/30/2026 | $15.83 | $15.87 (0.25%) | $16.10 | $15.45 | 105.00 K | $179.05 M |
| 06/29/2026 | $15.77 | $15.97 (1.27%) | $16.06 | $15.17 | 98.13 K | $180.17 M |
| 06/26/2026 | $14.96 | $15.89 (6.22%) | $16.14 | $14.96 | 243.30 K | $179.27 M |
| 06/25/2026 | $14.99 | $15.09 (0.67%) | $15.40 | $14.56 | 42.24 K | $170.25 M |
| 06/24/2026 | $14.54 | $14.97 (2.96%) | $14.99 | $14.28 | 42.64 K | $168.89 M |
| 06/23/2026 | $14.48 | $14.54 (0.41%) | $14.86 | $14.39 | 53.70 K | $164.04 M |
| 06/22/2026 | $14.88 | $14.53 (-2.35%) | $14.97 | $14.39 | 43.26 K | $163.93 M |
| 06/18/2026 | $14.60 | $14.82 (1.51%) | $14.98 | $14.57 | 83.40 K | $167.20 M |
| 06/17/2026 | $14.79 | $14.49 (-2.03%) | $15.17 | $14.19 | 47.90 K | $163.48 M |
| 06/16/2026 | $14.70 | $14.79 (0.61%) | $14.97 | $14.53 | 44.34 K | $166.86 M |
| 06/15/2026 | $14.85 | $14.68 (-1.14%) | $15.11 | $14.45 | 60.15 K | $165.62 M |
| 06/12/2026 | $14.63 | $14.79 (1.09%) | $15.00 | $14.29 | 70.52 K | $166.86 M |
| 06/11/2026 | $13.20 | $14.63 (10.83%) | $14.68 | $13.18 | 112.74 K | $165.06 M |
| 06/10/2026 | $12.30 | $13.58 (10.41%) | $13.61 | $12.00 | 165.20 K | $153.21 M |
| 06/09/2026 | $13.47 | $13.24 (-1.71%) | $14.16 | $13.09 | 111.90 K | $149.37 M |
| 06/08/2026 | $13.20 | $13.52 (2.42%) | $13.70 | $12.93 | 55.55 K | $152.53 M |
| 06/05/2026 | $13.21 | $13.08 (-0.98%) | $13.27 | $12.94 | 48.12 K | $148.87 M |
| 06/04/2026 | $13.25 | $13.25 (0%) | $13.48 | $12.88 | 50.70 K | $150.81 M |
| 06/03/2026 | $13.39 | $13.07 (-2.39%) | $13.46 | $12.80 | 102.91 K | $148.76 M |
| 06/02/2026 | $12.96 | $13.33 (2.85%) | $13.62 | $12.43 | 87.16 K | $151.72 M |
| 06/01/2026 | $12.79 | $13.01 (1.72%) | $13.06 | $12.48 | 58.53 K | $148.07 M |
| 05/29/2026 | $13.11 | $12.67 (-3.36%) | $13.22 | $12.65 | 42.90 K | $144.20 M |
| 05/28/2026 | $13.20 | $13.26 (0.45%) | $13.42 | $12.95 | 55.23 K | $150.92 M |
| 05/27/2026 | $12.72 | $13.08 (2.83%) | $13.16 | $12.71 | 38.30 K | $148.87 M |
| 05/26/2026 | $12.48 | $12.65 (1.36%) | $12.82 | $12.48 | 37.90 K | $143.98 M |
| 05/22/2026 | $12.25 | $12.42 (1.39%) | $12.47 | $12.06 | 45.82 K | $141.36 M |
| 05/21/2026 | $11.92 | $12.27 (2.94%) | $12.37 | $11.83 | 48.50 K | $139.65 M |
| 05/20/2026 | $11.54 | $12.07 (4.59%) | $12.14 | $11.54 | 91.10 K | $137.37 M |
| 05/19/2026 | $11.79 | $11.57 (-1.87%) | $11.91 | $11.47 | 31.74 K | $131.68 M |
| 05/18/2026 | $12.02 | $11.88 (-1.16%) | $12.19 | $11.68 | 80.80 K | $135.21 M |
| 05/15/2026 | $12.11 | $12.02 (-0.74%) | $12.22 | $11.83 | 44.61 K | $136.81 M |
| 05/14/2026 | $12.06 | $12.18 (1%) | $12.35 | $11.89 | 49.72 K | $138.63 M |
| 05/13/2026 | $11.81 | $11.91 (0.85%) | $12.31 | $11.51 | 46.50 K | $135.55 M |
| 05/12/2026 | $12.23 | $11.81 (-3.43%) | $12.29 | $11.71 | 60.61 K | $134.42 M |
| 05/11/2026 | $13.20 | $12.35 (-6.44%) | $13.27 | $12.29 | 93.30 K | $140.56 M |
| 05/08/2026 | $12.87 | $13.20 (2.56%) | $13.62 | $12.53 | 40.95 K | $150.24 M |
| 05/07/2026 | $12.51 | $12.89 (3.04%) | $13.12 | $12.51 | 75.82 K | $146.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
