J.Jill, Inc. (JILL) NYSE

13.33

+0.32(+2.46%)

Updated at June 02 04:00PM

Currency In USD

JILL Historical Return

If you invested $1000 in J.Jill, Inc. (JILL) since IPO date, it would be worth $318.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $755.67, while $1000 invested 1 year ago would be worth $851.21. This corresponds to total returns of -68.1%, -24.43%, -14.88%, respectively, with annualized returns of -11.63%, -5.45%, -14.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JILL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.96	13.33	13.33	13.62	12.43	87,009
June 01, 2026	12.79	13.01	13.01	13.06	12.48	58,529
May 29, 2026	13.11	12.67	12.67	13.22	12.65	42,840
May 28, 2026	13.2	13.26	13.26	13.42	12.95	55,225
May 27, 2026	12.72	13.08	13.08	13.16	12.71	38,264
May 26, 2026	12.48	12.65	12.65	12.82	12.48	37,863
May 22, 2026	12.25	12.42	12.42	12.47	12.06	44,597
May 21, 2026	11.92	12.27	12.27	12.37	11.91	48,471
May 20, 2026	11.54	12.07	12.07	12.14	11.54	91,071
May 19, 2026	11.79	11.57	11.57	11.91	11.47	31,734
May 18, 2026	12.02	11.88	11.88	12.19	11.69	66,571
May 15, 2026	12.23	12.02	12.02	12.23	11.83	44,606
May 14, 2026	12.06	12.18	12.18	12.35	11.89	49,715
May 13, 2026	11.81	11.91	11.91	12.31	11.51	46,463
May 12, 2026	12.23	11.81	11.81	12.29	11.71	60,561
May 11, 2026	13.2	12.35	12.35	13.27	12.29	93,267
May 08, 2026	12.87	13.2	13.2	13.62	12.53	40,946
May 07, 2026	12.51	12.89	12.89	13.12	12.51	75,778
May 06, 2026	12.63	12.44	12.44	12.84	12.32	74,904
May 05, 2026	12.38	12.43	12.43	12.8	12.28	30,904
May 04, 2026	12.25	12.4	12.4	12.59	12.25	54,807
May 01, 2026	12.83	12.4	12.4	12.83	12.4	38,671
April 30, 2026	12.58	12.74	12.74	12.81	12.36	117,306
April 29, 2026	13.05	12.68	12.68	13.21	12.6	43,872
April 28, 2026	12.91	13.2	13.2	13.38	12.83	50,171
April 27, 2026	13.16	12.8	12.8	13.55	12.62	87,917
April 24, 2026	12.88	13.21	13.21	13.41	12.86	44,302
April 23, 2026	13.26	13.01	13.01	13.27	12.9	36,261
April 22, 2026	12.96	13.28	13.28	13.41	12.76	43,439
April 21, 2026	12.6	12.93	12.93	13.5	12.6	55,050
April 20, 2026	12.46	12.72	12.72	12.83	12.43	41,279
April 17, 2026	12.39	12.66	12.66	13.06	12.37	59,631
April 16, 2026	12.19	12.19	12.19	12.49	12.16	43,878
April 15, 2026	12.1	12.25	12.25	12.36	12.08	72,292
April 14, 2026	11.96	12.17	12.17	12.31	11.84	98,629
April 13, 2026	11.68	12.05	12.05	12.32	11.68	98,002
April 10, 2026	12.15	11.82	11.82	12.47	11.81	65,393
April 09, 2026	11.57	12.1	12.1	12.71	11.57	136,435
April 08, 2026	11.23	11.5	11.5	11.7	11.22	198,813
April 07, 2026	11.46	11	11	11.48	10.85	228,800
April 06, 2026	11.14	11.47	11.47	11.69	11	138,717
April 02, 2026	11.17	11.17	11.17	11.56	10.86	178,743
April 01, 2026	11.56	11.28	11.28	11.73	10.41	452,079
March 31, 2026	12.12	11.46	11.46	12.49	10.45	684,151
March 30, 2026	14.95	14.96	14.96	15.06	14.66	60,734
March 27, 2026	15.21	14.76	14.76	15.35	14.73	76,652
March 26, 2026	15.01	15.35	15.35	15.36	14.99	67,742
March 25, 2026	15.48	15.28	15.28	15.48	15.09	19,837
March 24, 2026	15.09	15.35	15.35	15.47	15.09	52,675
March 23, 2026	15.44	15.08	15.08	15.83	14.98	76,332
March 20, 2026	15.69	14.94	14.94	15.69	14.87	112,072
March 19, 2026	15.41	15.68	15.68	15.85	15.1	25,875
March 18, 2026	15.65	15.5	15.5	15.95	15.43	32,905
March 17, 2026	15.81	15.9	15.9	16.16	15.49	63,096
March 16, 2026	15.4	15.75	15.75	15.94	15.4	47,885
March 13, 2026	15.44	15.31	15.31	15.71	14.94	43,165
March 12, 2026	15.42	15.45	15.45	15.64	15.3	33,546
March 11, 2026	15.85	15.65	15.65	16.07	15.56	52,219
March 10, 2026	15.74	15.88	15.88	17.06	15.74	79,592
March 09, 2026	15.86	15.79	15.79	16.12	15.4	58,605