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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	15.26	15.65	15.65	15.66	15	40,100
October 20, 2025	15.31	15.3	15.3	15.49	15.15	32,500
October 17, 2025	15.26	15.17	15.17	15.51	15.17	50,000
October 16, 2025	15.7	15.27	15.27	15.78	15.1	41,900
October 15, 2025	16.15	15.68	15.68	16.34	15.54	59,040
October 14, 2025	15.4	15.97	15.97	16.17	15.4	64,200
October 13, 2025	15.35	15.56	15.56	15.77	15.13	63,823
October 10, 2025	15.18	15.14	15.14	15.28	14.67	84,836
October 09, 2025	15.29	15.22	15.22	15.4	14.98	52,848
October 08, 2025	15.2	15.23	15.23	15.36	15.05	55,100
October 07, 2025	15.94	15.06	15.06	15.94	15.02	56,600
October 06, 2025	16.31	15.73	15.73	16.42	15.64	55,607
October 03, 2025	16.82	16.35	16.35	16.98	16.26	63,020
October 02, 2025	16.8	16.74	16.74	16.86	16.44	57,333
October 01, 2025	16.97	16.8	16.8	17.15	16.67	99,004
September 30, 2025	17.25	17.15	17.15	17.42	16.89	49,532
September 29, 2025	17.52	17.27	17.27	17.65	16.84	64,833
September 26, 2025	17.63	17.31	17.31	17.74	17.17	44,200
September 25, 2025	17.69	17.66	17.66	18.01	17.54	63,900
September 24, 2025	17.88	17.79	17.79	18.19	17.71	54,912
September 23, 2025	18.41	17.72	17.72	18.69	17.52	73,700
September 22, 2025	17.91	18.4	18.4	18.55	17.91	84,200
September 19, 2025	18.66	18.02	18.02	18.8	18	102,637
September 18, 2025	18.19	18.74	18.74	18.74	18.05	61,900
September 17, 2025	17.92	18.09	18.09	18.56	17.79	103,000
September 16, 2025	18.17	17.93	17.93	18.25	17.81	111,853
September 15, 2025	17.98	18.17	18.17	18.26	17.85	90,578

J.Jill, Inc. (JILL) NYSE