J.Jill, Inc. - JILL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.16	17.44	17.44	17.7	16.97	43,230
February 19, 2026	16.97	17.15	17.15	17.25	16.57	52,000
February 18, 2026	16.96	17.09	17.09	17.69	16.84	78,100
February 17, 2026	16.51	17.07	17.07	17.09	16.47	34,748
February 13, 2026	16.17	16.36	16.36	16.87	16.17	64,329
February 12, 2026	16.5	16.2	16.2	16.76	15.92	42,600
February 11, 2026	16.71	16.26	16.26	16.77	16.24	37,723
February 10, 2026	16.78	16.52	16.52	16.8	16.52	28,824
February 09, 2026	16.81	16.66	16.66	17.03	16.52	51,200
February 06, 2026	16.59	16.8	16.8	16.91	16.45	25,000
February 05, 2026	17	16.46	16.46	17.14	16.46	49,115
February 04, 2026	16.63	16.9	16.9	17.19	15.99	76,200
February 03, 2026	15.98	16.45	16.45	16.49	15.98	41,500
February 02, 2026	15.54	16.09	16.09	16.53	15.54	73,100
January 30, 2026	15.68	15.61	15.61	16.12	15.42	64,900
January 29, 2026	15.56	15.77	15.77	15.79	15.39	34,700
January 28, 2026	15.79	15.52	15.52	15.79	15.41	69,300
January 27, 2026	15.91	15.76	15.76	15.91	15.63	31,800
January 26, 2026	15.76	15.92	15.92	16.01	15.63	37,000
January 23, 2026	16.2	15.83	15.83	16.29	15.8	34,900
January 22, 2026	16.92	16.29	16.29	17.06	16.18	63,237
January 21, 2026	16.71	16.76	16.76	16.81	16.39	69,433
January 20, 2026	16.33	16.56	16.56	16.86	16.23	75,200
January 16, 2026	16.94	16.75	16.75	17.23	16.69	104,000
January 15, 2026	15.89	16.88	16.88	16.93	15.89	168,720
January 14, 2026	16.03	15.87	15.87	16.1	15.65	68,608
January 13, 2026	15.82	15.85	15.85	15.99	15.68	78,739
January 12, 2026	15.32	15.79	15.79	16.11	15.2	96,500
January 09, 2026	15.26	14.96	14.96	15.5	14.87	88,511
January 08, 2026	14.36	15.22	15.22	15.39	14.36	86,002
January 07, 2026	14.35	14.44	14.44	14.49	14.01	69,500
January 06, 2026	13.68	14.47	14.47	14.49	13.68	106,625
January 05, 2026	13.75	13.85	13.85	14.19	13.75	73,800
January 02, 2026	13.67	13.79	13.79	13.99	13.67	60,900
December 31, 2025	14.04	13.72	13.72	14.26	13.66	102,400
December 30, 2025	14.1	14.02	14.02	14.15	13.95	125,542
December 29, 2025	14.38	14.15	14.15	14.43	14.02	130,446
December 26, 2025	14.61	14.45	14.45	14.77	14.29	89,885
December 24, 2025	14.25	14.47	14.47	14.87	13.91	65,700
December 23, 2025	14.3	14.21	14.13	14.45	13.97	300,166
December 22, 2025	14.64	14.25	14.17	14.94	14.16	117,521
December 19, 2025	14.94	14.62	14.54	15.34	14.42	373,000
December 18, 2025	14.63	14.9	14.82	14.92	14.23	143,753
December 17, 2025	14.26	14.5	14.42	14.68	14.21	133,800
December 16, 2025	13.79	14.34	14.26	14.49	13.75	84,446
December 15, 2025	14.14	13.83	13.75	14.2	13.75	160,900
December 12, 2025	14.03	14.04	13.96	14.45	13.99	100,900
December 11, 2025	14.26	14.06	14.06	14.44	13.68	210,518
December 10, 2025	14.96	14.26	14.26	15.4	13.98	243,600
December 09, 2025	16.13	16.49	16.49	16.75	16.13	103,212
December 08, 2025	16.37	16.28	16.28	16.45	16.04	42,800
December 05, 2025	16.15	16.25	16.25	16.59	16.13	38,228
December 04, 2025	16.82	16.16	16.16	16.83	16.16	48,200
December 03, 2025	15.85	16.75	16.75	17.05	15.84	74,800
December 02, 2025	15.66	15.75	15.75	16.15	15.4	116,135
December 01, 2025	15.55	15.61	15.61	16.06	15.55	86,500
November 28, 2025	15.24	15.78	15.78	15.88	15.04	58,732
November 26, 2025	15.08	15.43	15.43	15.74	15.02	146,039
November 25, 2025	14.29	14.94	14.94	15	14.29	82,900
November 24, 2025	14.15	14.18	14.18	14.4	14.01	113,900

J.Jill, Inc. (JILL) NYSE