5 DAY PERFORMANCE
+27.26%
1 MONTH PERFORMANCE
+37.58%
3 MONTH PERFORMANCE
-6.07%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+15.01%
1 YEAR PERFORMANCE
+3.48%
J.Jill Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.63 | $12.40 (-1.82%) | $12.84 | $12.33 | 63.08 K | $143.81 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 | $176.60 M |
| 03/25/2026 | $15.48 | $15.28 (-1.29%) | $15.48 | $15.09 | 19.84 K | $175.79 M |
| 03/24/2026 | $15.09 | $15.35 (1.72%) | $15.55 | $15.09 | 53.31 K | $176.60 M |
| 03/23/2026 | $15.44 | $15.08 (-2.33%) | $15.83 | $14.98 | 76.40 K | $173.49 M |
| 03/20/2026 | $15.69 | $14.94 (-4.78%) | $15.69 | $14.87 | 112.32 K | $171.88 M |
| 03/19/2026 | $15.41 | $15.68 (1.75%) | $15.85 | $15.10 | 29.09 K | $180.39 M |
| 03/18/2026 | $15.65 | $15.50 (-0.96%) | $15.95 | $15.43 | 32.91 K | $178.32 M |
| 03/17/2026 | $15.81 | $15.90 (0.57%) | $16.16 | $15.49 | 63.12 K | $182.93 M |
| 03/16/2026 | $15.40 | $15.75 (2.27%) | $15.94 | $15.40 | 47.90 K | $181.20 M |
| 03/13/2026 | $15.44 | $15.31 (-0.84%) | $15.71 | $14.94 | 43.20 K | $176.14 M |
| 03/12/2026 | $15.42 | $15.45 (0.19%) | $15.65 | $15.26 | 39.33 K | $177.75 M |
| 03/11/2026 | $15.85 | $15.65 (-1.26%) | $16.07 | $15.56 | 52.22 K | $180.05 M |
| 03/10/2026 | $15.74 | $15.88 (0.89%) | $17.06 | $15.74 | 79.60 K | $182.70 M |
| 03/09/2026 | $15.86 | $15.79 (-0.44%) | $16.12 | $15.40 | 58.61 K | $181.66 M |
| 03/06/2026 | $16.74 | $16.29 (-2.69%) | $16.74 | $16.15 | 36.71 K | $187.41 M |
| 03/05/2026 | $17.17 | $17.04 (-0.76%) | $17.17 | $16.82 | 36.94 K | $196.04 M |
| 03/04/2026 | $17.35 | $17.43 (0.46%) | $17.63 | $17.13 | 53.20 K | $200.53 M |
| 03/03/2026 | $16.67 | $17.13 (2.76%) | $17.18 | $16.24 | 53.83 K | $197.08 M |
| 03/02/2026 | $17.06 | $17.02 (-0.23%) | $17.32 | $16.96 | 34.80 K | $195.81 M |
| 02/27/2026 | $17.50 | $17.27 (-1.31%) | $17.72 | $17.24 | 29.90 K | $198.69 M |
| 02/26/2026 | $17.44 | $17.70 (1.49%) | $17.78 | $17.42 | 27.50 K | $203.63 M |
| 02/25/2026 | $16.98 | $17.40 (2.47%) | $17.43 | $16.98 | 25.20 K | $200.18 M |
| 02/24/2026 | $16.83 | $17.06 (1.37%) | $17.15 | $16.83 | 29.12 K | $196.27 M |
| 02/23/2026 | $17.28 | $16.83 (-2.6%) | $17.28 | $16.61 | 36.73 K | $193.62 M |
| 02/20/2026 | $17.16 | $17.44 (1.63%) | $17.70 | $16.97 | 43.23 K | $200.64 M |
| 02/19/2026 | $16.97 | $17.15 (1.06%) | $17.25 | $16.57 | 52.00 K | $197.31 M |
| 02/18/2026 | $16.96 | $17.09 (0.77%) | $17.69 | $16.84 | 78.10 K | $196.62 M |
| 02/17/2026 | $16.51 | $17.07 (3.39%) | $17.09 | $16.47 | 34.75 K | $196.39 M |
| 02/13/2026 | $16.17 | $16.36 (1.18%) | $16.87 | $16.17 | 64.33 K | $188.22 M |
| 02/12/2026 | $16.50 | $16.20 (-1.82%) | $16.76 | $15.92 | 42.60 K | $186.38 M |
| 02/11/2026 | $16.71 | $16.26 (-2.69%) | $16.77 | $16.24 | 37.72 K | $187.07 M |
| 02/10/2026 | $16.78 | $16.52 (-1.55%) | $16.80 | $16.52 | 28.82 K | $190.06 M |
| 02/09/2026 | $16.81 | $16.66 (-0.89%) | $17.03 | $16.52 | 51.20 K | $191.67 M |
| 02/06/2026 | $16.59 | $16.80 (1.27%) | $16.91 | $16.45 | 25.00 K | $193.28 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.
