J.Jill Inc. (JILL)
NYSE: JILL
· Real-Time Price · USD
16.32
-0.42 (-2.51%)
At close: Oct 03, 2025, 3:59 PM
16.35
0.21%
After-hours: Oct 03, 2025, 06:26 PM EDT
JILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.82 | 16.98 | 16.26 | 16.35 | 16.35 | -2.33% | 63,008 |
| Oct 2, 2025 | 16.80 | 16.86 | 16.44 | 16.74 | 16.74 | -0.36% | 57,333 |
| Oct 1, 2025 | 16.97 | 17.15 | 16.67 | 16.80 | 16.80 | -2.04% | 99,004 |
| Sep 30, 2025 | 17.25 | 17.42 | 16.89 | 17.15 | 17.15 | -0.69% | 49,532 |
| Sep 29, 2025 | 17.52 | 17.65 | 16.84 | 17.27 | 17.27 | -0.23% | 64,833 |
| Sep 26, 2025 | 17.63 | 17.74 | 17.17 | 17.31 | 17.31 | -1.98% | 44,200 |
| Sep 25, 2025 | 17.69 | 18.01 | 17.54 | 17.66 | 17.66 | -0.73% | 63,900 |
| Sep 24, 2025 | 17.88 | 18.19 | 17.71 | 17.79 | 17.79 | 0.40% | 54,912 |
| Sep 23, 2025 | 18.41 | 18.69 | 17.52 | 17.72 | 17.72 | -3.70% | 73,700 |
| Sep 22, 2025 | 17.91 | 18.55 | 17.91 | 18.40 | 18.40 | 2.11% | 84,200 |
| Sep 19, 2025 | 18.66 | 18.80 | 18.00 | 18.02 | 18.02 | -3.84% | 102,637 |
| Sep 18, 2025 | 18.19 | 18.74 | 18.05 | 18.74 | 18.74 | 3.59% | 61,900 |
| Sep 17, 2025 | 17.92 | 18.56 | 17.79 | 18.09 | 18.09 | 0.89% | 103,080 |
| Sep 16, 2025 | 18.17 | 18.25 | 17.81 | 17.93 | 17.85 | -1.32% | 111,900 |
| Sep 15, 2025 | 17.98 | 18.26 | 17.85 | 18.17 | 18.09 | 1.28% | 90,578 |
| Sep 12, 2025 | 18.26 | 18.26 | 17.81 | 17.94 | 17.86 | -2.18% | 57,503 |
| Sep 11, 2025 | 17.70 | 18.51 | 17.69 | 18.34 | 18.26 | 4.38% | 91,103 |
| Sep 10, 2025 | 17.71 | 17.85 | 17.52 | 17.57 | 17.49 | -1.07% | 69,000 |
| Sep 9, 2025 | 18.02 | 18.15 | 17.55 | 17.76 | 17.68 | -2.15% | 66,200 |
| Sep 8, 2025 | 17.97 | 18.19 | 17.25 | 18.15 | 18.07 | 0.83% | 125,421 |
Page 1 of 108