5 DAY PERFORMANCE
-34.14%
1 MONTH PERFORMANCE
-35.91%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
+26.95%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+4.85%
J.Jill Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.00 | $22.82 (-4.94%) | $24.17 | $22.82 | 69.48 K | |
| 11/04/2026 | $23.17 | $23.65 (2.07%) | $24.08 | $23.17 | 207.00 K | $267.39 M |
| 11/03/2026 | $23.54 | $22.51 (-4.38%) | $23.54 | $22.40 | 178.50 K | $254.50 M |
| 11/02/2026 | $24.21 | $23.69 (-2.15%) | $24.70 | $23.54 | 149.00 K | $267.84 M |
| 10/30/2026 | $23.90 | $23.96 (0.25%) | $24.06 | $23.34 | 75.20 K | $270.90 M |
| 10/29/2026 | $23.00 | $23.78 (3.39%) | $23.79 | $22.94 | 374.50 K | $268.86 M |
| 10/28/2026 | $22.91 | $22.85 (-0.26%) | $23.04 | $22.50 | 72.80 K | $258.35 M |
| 10/27/2026 | $23.02 | $22.81 (-0.91%) | $23.02 | $22.29 | 257.74 K | $257.89 M |
| 10/26/2026 | $22.94 | $22.80 (-0.61%) | $22.99 | $22.52 | 244.50 K | $257.78 M |
| 10/23/2026 | $22.31 | $22.60 (1.3%) | $22.97 | $22.08 | 128.20 K | $255.52 M |
| 10/22/2026 | $23.12 | $22.85 (-1.17%) | $23.38 | $22.41 | 249.24 K | $258.35 M |
| 10/21/2026 | $23.89 | $23.32 (-2.39%) | $24.06 | $23.24 | 520.80 K | $263.66 M |
| 10/20/2026 | $24.33 | $23.78 (-2.26%) | $24.49 | $23.63 | 210.85 K | $268.86 M |
| 10/19/2026 | $24.66 | $24.21 (-1.82%) | $25.01 | $23.91 | 286.90 K | $273.72 M |
| 10/16/2026 | $24.88 | $24.53 (-1.41%) | $25.06 | $24.35 | 249.80 K | $277.34 M |
| 10/15/2026 | $24.50 | $24.68 (0.73%) | $24.96 | $24.35 | 113.61 K | $279.04 M |
| 10/14/2026 | $24.47 | $24.24 (-0.94%) | $24.82 | $24.16 | 78.90 K | $274.06 M |
| 10/13/2026 | $24.52 | $24.57 (0.2%) | $24.97 | $23.86 | 143.10 K | $277.79 M |
| 10/12/2026 | $24.46 | $24.40 (-0.25%) | $24.51 | $23.86 | 110.80 K | $275.87 M |
| 10/09/2026 | $24.37 | $24.51 (0.57%) | $24.58 | $23.93 | 123.72 K | $277.11 M |
| 10/08/2026 | $24.63 | $24.47 (-0.65%) | $24.72 | $24.26 | 247.71 K | $276.66 M |
| 10/07/2026 | $24.54 | $24.49 (-0.2%) | $24.77 | $24.09 | 250.53 K | $276.89 M |
| 10/06/2026 | $24.76 | $24.76 (0%) | $25.04 | $24.11 | 282.70 K | $279.94 M |
| 10/05/2026 | $24.74 | $24.62 (-0.49%) | $25.06 | $24.26 | 466.72 K | $278.36 M |
| 10/02/2026 | $24.47 | $24.84 (1.51%) | $25.14 | $24.47 | 267.02 K | $280.85 M |
| 10/01/2026 | $24.50 | $24.40 (-0.41%) | $24.77 | $24.22 | 390.80 K | $275.87 M |
| 09/30/2026 | $24.67 | $24.37 (-1.22%) | $24.68 | $23.98 | 174.85 K | $275.53 M |
| 09/29/2026 | $24.22 | $24.48 (1.07%) | $24.53 | $23.84 | 146.90 K | $276.78 M |
| 09/28/2026 | $24.67 | $24.22 (-1.82%) | $25.00 | $24.16 | 211.70 K | $273.84 M |
| 09/25/2026 | $24.04 | $24.63 (2.45%) | $24.73 | $23.77 | 233.62 K | $278.47 M |
| 09/24/2026 | $24.34 | $24.05 (-1.19%) | $24.34 | $22.86 | 143.90 K | $271.91 M |
| 09/23/2026 | $24.42 | $24.15 (-1.11%) | $24.42 | $23.66 | 166.13 K | $273.04 M |
| 09/22/2026 | $23.95 | $24.55 (2.51%) | $24.69 | $23.73 | 196.20 K | $277.57 M |
| 09/21/2026 | $23.84 | $23.95 (0.46%) | $24.07 | $23.06 | 220.90 K | $270.78 M |
| 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 |
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.
