J.Jill Inc. (JILL)
NYSE: JILL
· Real-Time Price · USD
16.17
0.52 (3.32%)
At close: Aug 18, 2025, 3:59 PM
16.47
1.86%
After-hours: Aug 18, 2025, 06:08 PM EDT
JILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.80 | 16.45 | 15.50 | 16.18 | 16.18 | 3.39% | 179,219 |
| Aug 15, 2025 | 15.56 | 15.96 | 15.39 | 15.65 | 15.65 | 1.03% | 182,839 |
| Aug 14, 2025 | 15.71 | 15.79 | 15.15 | 15.49 | 15.49 | -3.61% | 80,300 |
| Aug 13, 2025 | 16.04 | 16.20 | 15.71 | 16.07 | 16.07 | 2.29% | 97,139 |
| Aug 12, 2025 | 15.15 | 15.81 | 15.02 | 15.71 | 15.71 | 5.44% | 125,847 |
| Aug 11, 2025 | 15.24 | 15.24 | 14.67 | 14.90 | 14.90 | -2.30% | 68,800 |
| Aug 8, 2025 | 15.92 | 16.00 | 15.01 | 15.25 | 15.25 | -3.54% | 97,547 |
| Aug 7, 2025 | 16.57 | 16.58 | 15.74 | 15.81 | 15.81 | -3.36% | 68,000 |
| Aug 6, 2025 | 15.81 | 16.36 | 15.67 | 16.36 | 16.36 | 3.94% | 45,210 |
| Aug 5, 2025 | 16.01 | 16.14 | 15.38 | 15.74 | 15.74 | -0.76% | 76,400 |
| Aug 4, 2025 | 15.59 | 16.02 | 15.59 | 15.86 | 15.86 | 3.26% | 66,900 |
| Aug 1, 2025 | 15.46 | 15.56 | 15.16 | 15.36 | 15.36 | -2.04% | 101,700 |
| Jul 31, 2025 | 16.05 | 16.12 | 15.65 | 15.68 | 15.68 | -2.97% | 72,700 |
| Jul 30, 2025 | 16.64 | 16.64 | 15.83 | 16.16 | 16.16 | -2.18% | 92,600 |
| Jul 29, 2025 | 16.75 | 17.02 | 16.20 | 16.52 | 16.52 | -0.72% | 103,600 |
| Jul 28, 2025 | 16.59 | 16.84 | 16.41 | 16.64 | 16.64 | 0.91% | 39,624 |
| Jul 25, 2025 | 16.46 | 16.62 | 16.26 | 16.49 | 16.49 | 0.79% | 72,300 |
| Jul 24, 2025 | 16.49 | 16.69 | 16.29 | 16.36 | 16.36 | -1.45% | 67,800 |
| Jul 23, 2025 | 16.34 | 16.86 | 16.28 | 16.60 | 16.60 | 3.17% | 114,800 |
| Jul 22, 2025 | 15.51 | 16.26 | 15.48 | 16.09 | 16.09 | 5.09% | 93,600 |