5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
-10.08%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-40.91%
1 YEAR PERFORMANCE
-41.13%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.37 | $16.27 (-0.64%) | $16.45 | $16.04 | 21.92 K | $187.18 M |
| 12/05/2025 | $16.15 | $16.25 (0.62%) | $16.59 | $16.13 | 38.23 K | $187.93 M |
| 12/04/2025 | $16.82 | $16.16 (-3.92%) | $16.83 | $16.16 | 48.20 K | $186.89 M |
| 12/03/2025 | $15.85 | $16.75 (5.68%) | $17.05 | $15.84 | 74.80 K | $193.72 M |
| 12/02/2025 | $15.66 | $15.75 (0.57%) | $16.15 | $15.40 | 116.14 K | $182.15 M |
| 12/01/2025 | $15.55 | $15.61 (0.39%) | $16.06 | $15.55 | 86.50 K | $180.53 M |
| 11/28/2025 | $15.24 | $15.78 (3.54%) | $15.88 | $15.04 | 58.73 K | $182.50 M |
| 11/26/2025 | $15.08 | $15.43 (2.32%) | $15.74 | $15.02 | 146.04 K | $178.45 M |
| 11/25/2025 | $14.29 | $14.94 (4.55%) | $15.00 | $14.29 | 82.90 K | $172.78 M |
| 11/24/2025 | $14.15 | $14.18 (0.21%) | $14.40 | $14.01 | 113.90 K | $163.99 M |
| 11/21/2025 | $13.77 | $14.23 (3.34%) | $14.44 | $13.77 | 44.53 K | $164.57 M |
| 11/20/2025 | $13.89 | $13.60 (-2.09%) | $14.05 | $13.59 | 27.10 K | $157.29 M |
| 11/19/2025 | $13.53 | $13.73 (1.48%) | $13.99 | $13.53 | 58.40 K | $158.79 M |
| 11/18/2025 | $13.48 | $13.62 (1.04%) | $13.65 | $13.32 | 37.60 K | $157.52 M |
| 11/17/2025 | $14.17 | $13.46 (-5.01%) | $14.17 | $13.42 | 46.65 K | $155.67 M |
| 11/14/2025 | $14.65 | $14.22 (-2.94%) | $14.70 | $14.18 | 31.60 K | $164.46 M |
| 11/13/2025 | $15.00 | $14.89 (-0.73%) | $15.18 | $14.79 | 44.50 K | $172.20 M |
| 11/12/2025 | $15.21 | $15.07 (-0.92%) | $15.46 | $15.05 | 29.40 K | $174.29 M |
| 11/11/2025 | $15.40 | $15.23 (-1.1%) | $15.40 | $15.11 | 29.30 K | $176.14 M |
| 11/10/2025 | $15.46 | $15.40 (-0.39%) | $15.57 | $15.22 | 42.30 K | $178.10 M |
| 11/07/2025 | $14.70 | $15.17 (3.2%) | $15.23 | $14.67 | 43.70 K | $175.44 M |
| 11/06/2025 | $15.10 | $14.71 (-2.58%) | $15.29 | $14.55 | 44.70 K | $170.12 M |
| 11/05/2025 | $14.90 | $15.05 (1.01%) | $15.43 | $14.84 | 45.20 K | $174.06 M |
| 11/04/2025 | $15.15 | $14.93 (-1.45%) | $15.46 | $14.86 | 39.80 K | $172.67 M |
| 11/03/2025 | $15.17 | $15.30 (0.86%) | $15.37 | $14.87 | 57.52 K | $176.95 M |
| 10/31/2025 | $15.04 | $15.07 (0.2%) | $15.29 | $14.67 | 42.82 K | $174.29 M |
| 10/30/2025 | $15.14 | $15.09 (-0.33%) | $15.21 | $14.98 | 36.74 K | $174.52 M |
| 10/29/2025 | $15.97 | $15.40 (-3.57%) | $16.10 | $15.30 | 45.00 K | $178.10 M |
| 10/28/2025 | $16.14 | $16.04 (-0.62%) | $16.32 | $15.82 | 48.10 K | $185.50 M |
| 10/27/2025 | $16.83 | $16.16 (-3.98%) | $16.85 | $16.07 | 56.10 K | $186.89 M |
| 10/24/2025 | $16.22 | $16.63 (2.53%) | $16.66 | $16.12 | 57.70 K | $192.33 M |
| 10/23/2025 | $15.62 | $15.97 (2.24%) | $16.06 | $15.62 | 27.95 K | $184.70 M |
| 10/22/2025 | $15.56 | $15.68 (0.77%) | $15.75 | $15.40 | 71.61 K | $181.34 M |
| 10/21/2025 | $15.26 | $15.65 (2.56%) | $15.66 | $15.00 | 40.10 K | $180.99 M |
| 10/20/2025 | $15.31 | $15.30 (-0.07%) | $15.49 | $15.15 | 32.50 K | $176.95 M |
| 10/17/2025 | $15.26 | $15.17 (-0.59%) | $15.51 | $15.17 | 50.00 K | $175.44 M |
| 10/16/2025 | $15.70 | $15.27 (-2.74%) | $15.78 | $15.10 | 41.90 K | $176.60 M |
| 10/15/2025 | $16.15 | $15.68 (-2.91%) | $16.34 | $15.54 | 59.04 K | $181.34 M |
| 10/14/2025 | $15.40 | $15.97 (3.7%) | $16.17 | $15.40 | 64.20 K | $184.70 M |
| 10/13/2025 | $15.35 | $15.56 (1.37%) | $15.77 | $15.13 | 63.82 K | $179.95 M |
| 10/10/2025 | $15.18 | $15.14 (-0.26%) | $15.28 | $14.67 | 84.84 K | $175.10 M |
| 10/09/2025 | $15.29 | $15.22 (-0.46%) | $15.40 | $14.98 | 52.85 K | $176.02 M |
| 10/08/2025 | $15.20 | $15.23 (0.2%) | $15.36 | $15.05 | 55.10 K | $176.14 M |
| 10/07/2025 | $15.94 | $15.06 (-5.52%) | $15.94 | $15.02 | 56.60 K | $174.17 M |
| 10/06/2025 | $16.31 | $15.73 (-3.56%) | $16.42 | $15.64 | 55.61 K | $181.92 M |
| 10/03/2025 | $16.82 | $16.35 (-2.79%) | $16.98 | $16.26 | 63.02 K | $189.09 M |
| 10/02/2025 | $16.80 | $16.74 (-0.36%) | $16.86 | $16.44 | 57.33 K | $193.60 M |
| 10/01/2025 | $16.97 | $16.80 (-1%) | $17.15 | $16.67 | 99.00 K | $194.29 M |
| 09/30/2025 | $17.25 | $17.15 (-0.58%) | $17.42 | $16.89 | 49.53 K | $198.34 M |
| 09/29/2025 | $17.52 | $17.27 (-1.43%) | $17.65 | $16.84 | 64.83 K | $199.73 M |
| 09/26/2025 | $17.63 | $17.31 (-1.82%) | $17.74 | $17.17 | 44.20 K | $200.19 M |
| 09/25/2025 | $17.69 | $17.66 (-0.17%) | $18.01 | $17.54 | 63.90 K | $204.24 M |
| 09/24/2025 | $17.88 | $17.79 (-0.5%) | $18.19 | $17.71 | 54.91 K | $205.74 M |
| 09/23/2025 | $18.41 | $17.72 (-3.75%) | $18.69 | $17.52 | 73.70 K | $204.93 M |
| 09/22/2025 | $17.91 | $18.40 (2.74%) | $18.55 | $17.91 | 84.20 K | $212.80 M |
| 09/19/2025 | $18.66 | $18.02 (-3.43%) | $18.80 | $18.00 | 102.64 K | $208.40 M |
| 09/18/2025 | $18.19 | $18.74 (3.02%) | $18.74 | $18.05 | 61.90 K | $216.73 M |
| 09/17/2025 | $17.92 | $18.09 (0.95%) | $18.56 | $17.79 | 103.08 K | $209.21 M |
| 09/16/2025 | $18.17 | $17.93 (-1.32%) | $18.25 | $17.81 | 111.90 K | $207.36 M |
| 09/15/2025 | $17.98 | $18.17 (1.06%) | $18.26 | $17.85 | 90.58 K | $210.14 M |
| 09/12/2025 | $18.26 | $17.94 (-1.75%) | $18.26 | $17.81 | 57.50 K | $207.48 M |
| 09/11/2025 | $17.70 | $18.34 (3.62%) | $18.51 | $17.69 | 91.10 K | $212.10 M |
| 09/10/2025 | $17.71 | $17.57 (-0.79%) | $17.85 | $17.52 | 69.00 K | $203.20 M |
| 09/09/2025 | $18.02 | $17.76 (-1.44%) | $18.15 | $17.55 | 66.20 K | $205.40 M |
| 09/08/2025 | $17.97 | $18.15 (1%) | $18.19 | $17.25 | 125.42 K | $209.91 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.
