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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.77	14.23	14.23	14.44	13.77	44,526
November 20, 2025	13.89	13.6	13.6	14.05	13.59	27,100
November 19, 2025	13.53	13.73	13.73	13.98	13.53	58,107
November 18, 2025	13.48	13.62	13.62	13.65	13.32	37,600
November 17, 2025	14.17	13.46	13.46	14.17	13.42	46,646
November 14, 2025	14.65	14.22	14.22	14.7	14.18	31,604
November 13, 2025	15	14.89	14.89	15.18	14.79	44,500
November 12, 2025	15.21	15.07	15.07	15.46	15.05	29,400
November 11, 2025	15.4	15.23	15.23	15.4	15.11	29,300
November 10, 2025	15.46	15.4	15.4	15.57	15.22	42,304
November 07, 2025	14.7	15.17	15.17	15.23	14.67	43,700
November 06, 2025	15.1	14.71	14.71	15.29	14.55	44,700
November 05, 2025	14.9	15.05	15.05	15.43	14.84	45,200
November 04, 2025	15.15	14.93	14.93	15.46	14.86	39,800
November 03, 2025	15.17	15.3	15.3	15.37	14.87	57,517
October 31, 2025	15.04	15.07	15.07	15.29	14.67	42,818
October 30, 2025	15.14	15.09	15.09	15.21	14.98	36,744
October 29, 2025	15.97	15.4	15.4	16.1	15.3	45,004
October 28, 2025	16.14	16.04	16.04	16.32	15.82	48,100
October 27, 2025	16.83	16.16	16.16	16.85	16.07	56,100
October 24, 2025	16.22	16.63	16.63	16.66	16.12	57,700
October 23, 2025	15.62	15.97	15.97	16.06	15.62	27,945
October 22, 2025	15.56	15.68	15.68	15.75	15.4	71,605

J.Jill, Inc. (JILL) NYSE