5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+27.05%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+11.05%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+13.94%
J.Jill Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.33 | $14.53 (1.4%) | $14.97 | $14.33 | 43.25 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 |
| 05/06/2026 | $12.63 | $12.44 (-1.5%) | $12.84 | $12.32 | 74.91 K | $141.59 M |
| 05/05/2026 | $12.38 | $12.43 (0.4%) | $12.80 | $12.28 | 31.00 K | $141.47 M |
| 05/04/2026 | $12.25 | $12.40 (1.22%) | $12.63 | $12.02 | 54.93 K | $141.13 M |
| 05/01/2026 | $12.83 | $12.40 (-3.35%) | $12.83 | $12.40 | 38.70 K | $141.13 M |
| 04/30/2026 | $12.58 | $12.74 (1.27%) | $12.81 | $12.36 | 117.31 K | $145.00 M |
| 04/29/2026 | $13.05 | $12.68 (-2.84%) | $13.21 | $12.60 | 44.10 K | $144.32 M |
| 04/28/2026 | $12.91 | $13.20 (2.25%) | $13.38 | $12.83 | 50.20 K | $150.24 M |
| 04/27/2026 | $13.16 | $12.80 (-2.74%) | $13.55 | $12.62 | 87.92 K | $145.68 M |
| 04/24/2026 | $12.88 | $13.21 (2.56%) | $13.41 | $12.86 | 44.30 K | $150.35 M |
| 04/23/2026 | $13.26 | $13.01 (-1.89%) | $13.27 | $12.90 | 36.30 K | $148.07 M |
| 04/22/2026 | $12.96 | $13.28 (2.47%) | $13.41 | $12.76 | 43.44 K | $151.15 M |
| 04/21/2026 | $12.60 | $12.93 (2.62%) | $13.50 | $12.60 | 55.10 K | $147.16 M |
| 04/20/2026 | $12.46 | $12.72 (2.09%) | $12.83 | $12.43 | 41.30 K | $144.77 M |
| 04/17/2026 | $12.39 | $12.66 (2.18%) | $13.06 | $12.37 | 59.63 K | $144.09 M |
| 04/16/2026 | $12.19 | $12.19 (0%) | $12.49 | $12.16 | 43.90 K | $138.74 M |
| 04/15/2026 | $12.10 | $12.25 (1.24%) | $12.38 | $12.08 | 72.71 K | $139.42 M |
| 04/14/2026 | $11.96 | $12.17 (1.76%) | $12.31 | $11.84 | 98.63 K | $138.51 M |
| 04/13/2026 | $11.68 | $12.05 (3.17%) | $12.32 | $11.68 | 98.01 K | $137.15 M |
| 04/10/2026 | $12.15 | $11.82 (-2.72%) | $12.47 | $11.81 | 65.50 K | $134.53 M |
| 04/09/2026 | $11.57 | $12.10 (4.58%) | $12.71 | $11.57 | 136.53 K | $137.72 M |
| 04/08/2026 | $11.23 | $11.50 (2.4%) | $11.70 | $11.22 | 198.82 K | $130.89 M |
| 04/07/2026 | $11.46 | $11.00 (-4.01%) | $11.48 | $10.85 | 228.80 K | $125.20 M |
| 04/06/2026 | $11.14 | $11.47 (2.96%) | $11.69 | $11.00 | 138.72 K | $130.55 M |
| 04/02/2026 | $11.17 | $11.17 (0%) | $11.56 | $10.86 | 178.74 K | $127.13 M |
| 04/01/2026 | $11.56 | $11.28 (-2.42%) | $11.73 | $10.41 | 453.42 K | $128.38 M |
| 03/31/2026 | $12.12 | $11.46 (-5.45%) | $12.49 | $10.45 | 685.52 K | $130.43 M |
| 03/30/2026 | $14.95 | $14.96 (0.07%) | $15.06 | $14.66 | 60.90 K | $170.27 M |
| 03/27/2026 | $15.21 | $14.76 (-2.96%) | $15.35 | $14.73 | 76.70 K | $167.99 M |
| 03/26/2026 | $15.01 | $15.35 (2.27%) | $15.38 | $14.99 | 72.75 K | $174.71 M |
| 03/25/2026 | $15.48 | $15.28 (-1.29%) | $15.48 | $15.09 | 19.84 K | $173.91 M |
| 03/24/2026 | $15.09 | $15.35 (1.72%) | $15.55 | $15.09 | 53.31 K | $174.71 M |
| 03/23/2026 | $15.44 | $15.08 (-2.33%) | $15.83 | $14.98 | 76.40 K | $171.63 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.
