5 DAY PERFORMANCE
-34.09%
1 MONTH PERFORMANCE
-21.92%
3 MONTH PERFORMANCE
+6.48%
6 MONTH PERFORMANCE
+5.62%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
-12.43%
J.Jill Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $23.97 | $23.94 (-0.13%) | $24.12 | $23.20 | 263.05 K | $270.67 M |
| 09/17/2026 | $23.98 | $24.13 (0.63%) | $24.50 | $23.80 | 272.50 K | $272.82 M |
| 09/16/2026 | $23.63 | $23.94 (1.31%) | $24.22 | $23.30 | 201.82 K | $270.67 M |
| 09/15/2026 | $23.69 | $23.63 (-0.25%) | $24.09 | $23.21 | 175.64 K | $267.17 M |
| 09/14/2026 | $23.99 | $23.77 (-0.92%) | $24.29 | $23.39 | 210.62 K | $268.75 M |
| 09/11/2026 | $22.96 | $24.08 (4.88%) | $24.14 | $22.85 | 509.78 K | $272.25 M |
| 09/10/2026 | $22.11 | $22.77 (2.99%) | $22.98 | $21.74 | 320.93 K | $257.44 M |
| 09/09/2026 | $22.69 | $21.74 (-4.19%) | $23.48 | $20.89 | 892.08 K | $245.80 M |
| 09/08/2026 | $20.13 | $19.84 (-1.44%) | $20.15 | $19.16 | 84.34 K | $224.31 M |
| 09/04/2026 | $19.14 | $19.98 (4.39%) | $20.42 | $18.95 | 92.40 K | $225.41 M |
| 09/03/2026 | $19.42 | $19.38 (-0.21%) | $19.42 | $18.49 | 69.94 K | $218.65 M |
| 09/02/2026 | $19.57 | $19.17 (-2.04%) | $19.63 | $18.63 | 86.25 K | $216.28 M |
| 09/01/2026 | $19.26 | $19.43 (0.88%) | $19.60 | $18.69 | 61.04 K | $219.21 M |
| 08/31/2026 | $19.62 | $19.53 (-0.46%) | $19.89 | $18.61 | 93.35 K | $220.34 M |
| 08/28/2026 | $19.68 | $19.80 (0.61%) | $20.13 | $19.36 | 94.80 K | $223.38 M |
| 08/27/2026 | $19.65 | $19.83 (0.92%) | $20.00 | $18.99 | 126.50 K | $223.72 M |
| 08/26/2026 | $19.87 | $19.86 (-0.05%) | $19.90 | $19.32 | 83.90 K | $224.06 M |
| 08/25/2026 | $19.86 | $19.76 (-0.5%) | $19.97 | $19.52 | 41.80 K | $222.93 M |
| 08/24/2026 | $20.21 | $20.01 (-0.99%) | $20.89 | $19.81 | 42.70 K | $225.75 M |
| 08/21/2026 | $20.31 | $20.21 (-0.49%) | $20.74 | $19.54 | 66.00 K | $228.01 M |
| 08/20/2026 | $20.31 | $20.32 (0.05%) | $20.56 | $19.54 | 64.00 K | $229.25 M |
| 08/19/2026 | $20.20 | $20.45 (1.24%) | $20.67 | $20.09 | 68.00 K | $230.72 M |
| 08/18/2026 | $18.88 | $20.00 (5.93%) | $20.00 | $18.36 | 89.93 K | $225.64 M |
| 08/17/2026 | $18.88 | $18.68 (-1.06%) | $18.88 | $18.26 | 33.45 K | $210.75 M |
| 08/14/2026 | $18.71 | $18.90 (1.02%) | $19.27 | $18.57 | 33.13 K | $213.23 M |
| 08/13/2026 | $18.67 | $18.91 (1.29%) | $19.25 | $18.63 | 48.30 K | $213.34 M |
| 08/12/2026 | $19.21 | $18.64 (-2.97%) | $19.21 | $18.48 | 45.74 K | $210.30 M |
| 08/11/2026 | $18.49 | $18.98 (2.65%) | $19.00 | $18.10 | 30.70 K | $214.13 M |
| 08/10/2026 | $18.79 | $18.68 (-0.59%) | $18.83 | $18.40 | 30.30 K | $210.75 M |
| 08/07/2026 | $18.59 | $18.92 (1.78%) | $19.03 | $18.49 | 77.51 K | $213.46 M |
| 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 |
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.
