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 $533.38 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,226.75, while $1000 invested 1 year ago would be worth $1,486.99. This corresponds to total returns of -46.66%, 22.67%, 48.7%, respectively, with annualized returns of -6.28%, 4.17%, 48.7%.

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
November 11, 2026	22.74	22.29	22.29	22.74	22.19	138,505
November 10, 2026	22.93	22.57	22.57	22.93	22.29	114,616
November 09, 2026	22.59	22.99	22.99	23.38	22.17	88,798
November 06, 2026	22.95	22.39	22.39	23.38	22.32	178,391
November 05, 2026	23.88	23.04	23.04	24.17	22.5	179,188
November 04, 2026	23.16	23.65	23.65	24.04	23.16	206,967
November 03, 2026	22.85	22.51	22.51	23.54	22.48	164,095
November 02, 2026	24.54	23.69	23.69	24.7	23.54	148,685
October 30, 2026	23.9	23.96	23.96	24.06	23.34	75,177
October 29, 2026	23.1	23.78	23.78	23.78	22.94	327,922
October 28, 2026	22.91	22.85	22.85	23.04	22.5	72,787
October 27, 2026	23.02	22.81	22.81	23.02	22.29	257,744
October 26, 2026	22.94	22.8	22.8	22.99	22.52	244,457
October 23, 2026	22.31	22.6	22.6	22.97	22.08	128,183
October 22, 2026	23.12	22.85	22.85	23.38	22.41	249,235
October 21, 2026	23.89	23.32	23.32	24.06	23.24	520,790
October 20, 2026	24.33	23.78	23.78	24.49	23.63	210,848
October 19, 2026	24.66	24.21	24.21	25.01	23.91	286,851
October 16, 2026	24.88	24.53	24.53	25.06	24.35	249,789
October 15, 2026	24.5	24.68	24.68	24.96	24.35	113,611
October 14, 2026	24.47	24.24	24.24	24.82	24.16	78,870
October 13, 2026	24.52	24.57	24.57	24.97	23.86	143,059
October 12, 2026	24.46	24.4	24.4	24.51	23.86	110,755
October 09, 2026	24.37	24.51	24.51	24.58	23.93	123,715
October 08, 2026	24.63	24.47	24.47	24.72	24.26	247,705
October 07, 2026	24.54	24.49	24.49	24.78	24.09	250,532
October 06, 2026	24.76	24.76	24.76	25.04	24.11	282,356
October 05, 2026	24.74	24.62	24.62	25.05	24.26	466,713
October 02, 2026	24.47	24.84	24.84	25.14	24.47	266,997
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