J.Jill, Inc. (JILL) NYSE

Currency In USD

JILL Historical Return

If you invested $1000 in J.Jill, Inc. (JILL) since IPO date, it would be worth $583.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,431.09, while $1000 invested 1 year ago would be worth $1,465.47. This corresponds to total returns of -41.61%, 43.11%, 46.55%, respectively, with annualized returns of -5.47%, 7.44%, 46.55%.

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
October 01, 2026	24.5	24.4	24.4	24.77	24.22	307,369
September 30, 2026	24.67	24.37	24.37	24.68	23.98	84,541
September 29, 2026	24.22	24.48	24.48	24.53	23.84	146,890
September 28, 2026	24.67	24.22	24.22	25	24.16	125,177
September 25, 2026	24.04	24.63	24.63	24.73	23.77	150,816
September 24, 2026	24.34	24.05	24.05	24.34	22.86	143,864
September 23, 2026	24.42	24.15	24.15	24.42	23.66	166,128
September 22, 2026	23.95	24.55	24.55	24.69	23.73	196,165
September 21, 2026	23.65	23.95	23.95	23.96	23.06	220,858
September 18, 2026	23.97	23.94	23.94	24.12	23.2	263,046
September 17, 2026	23.98	24.13	24.13	24.5	23.8	272,488
September 16, 2026	23.63	23.94	23.94	24.22	23.3	201,651
September 15, 2026	23.69	23.63	23.63	24.09	23.21	175,635
September 11, 2026	23.04	24.08	24.08	24.12	22.99	509,288
September 10, 2026	22.11	22.77	22.77	22.98	21.74	297,393
September 09, 2026	22.69	21.74	21.74	23.48	20.89	889,999
September 08, 2026	20.13	19.84	19.84	20.15	19.16	84,268
September 04, 2026	19.14	19.98	19.98	20.42	18.95	92,357
September 03, 2026	19.42	19.38	19.38	19.42	18.49	0
September 02, 2026	19.57	19.17	19.17	19.63	18.63	86,248
September 01, 2026	19.26	19.43	19.43	19.6	18.69	61,037
August 31, 2026	19.62	19.53	19.53	19.89	18.61	93,346
August 28, 2026	19.68	19.8	19.8	20.13	19.36	94,789
August 27, 2026	19.65	19.83	19.83	20	18.99	126,472
August 26, 2026	19.87	19.86	19.86	19.9	19.32	83,891
August 25, 2026	19.86	19.76	19.76	19.97	19.52	41,789
August 24, 2026	20.21	20.01	20.01	20.89	19.81	42,672
August 21, 2026	20.31	20.21	20.21	20.74	19.54	66,002
August 20, 2026	20.31	20.32	20.32	20.56	19.54	63,975
August 19, 2026	20.2	20.45	20.45	20.5	20.09	0
August 18, 2026	18.88	20	20	20	18.36	89,925
August 17, 2026	18.88	18.68	18.68	18.88	18.26	33,448
August 14, 2026	18.71	18.9	18.9	19.27	18.57	33,129
August 13, 2026	18.67	18.91	18.91	18.96	18.63	33,827
August 12, 2026	19.21	18.64	18.64	19.21	18.48	37,852
August 11, 2026	18.49	18.98	18.98	18.98	18.1	22,032
August 10, 2026	18.81	18.68	18.68	18.81	18.45	29,780
August 07, 2026	18.59	18.92	18.92	19.03	18.57	44,265
August 06, 2026	19.22	18.74	18.74	19.22	18.74	30,695
August 05, 2026	19.3	19.21	19.21	19.39	18.8	89,320
August 04, 2026	18.5	19.2	19.2	19.23	18.37	86,635
August 03, 2026	18.49	18.5	18.5	18.85	18.08	64,141
July 31, 2026	17.71	18.22	18.22	18.25	17.41	71,133
July 30, 2026	18.38	17.71	17.71	18.52	17.35	45,571
July 29, 2026	18.3	18.32	18.32	19.05	18.3	49,419
July 28, 2026	17.6	18.59	18.59	18.71	17.5	60,406
July 27, 2026	16.94	17.48	17.48	17.79	16.68	64,637
July 23, 2026	16.3	16.54	16.54	16.71	16.2	78,810
July 22, 2026	16.36	16.7	16.7	16.7	16.27	41,923
July 21, 2026	15.9	16.26	16.26	16.37	15.44	61,663
July 20, 2026	16.67	16	16	16.67	15.24	240,587
July 17, 2026	16.56	16.61	16.61	17.17	16.24	125,374
July 16, 2026	16.52	16.81	16.81	17.05	16.41	48,868
July 15, 2026	15.8	16.48	16.48	16.86	15.8	43,639
July 14, 2026	16	15.84	15.84	16.85	15.75	98,379
July 13, 2026	16.21	15.96	15.96	16.8	15.55	91,909
July 10, 2026	15.72	16.29	16.29	16.35	15.55	83,417
July 09, 2026	15.7	15.83	15.83	16.06	15.05	52,266
July 08, 2026	15.72	15.86	15.86	15.95	15.27	58,258
July 07, 2026	15.86	15.67	15.67	15.97	15.26	60,949