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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.38	17	17	17.53	16.38	98,500
August 21, 2025	15.77	16.17	16.17	16.25	15.77	131,700
August 20, 2025	16.02	16	16	16.24	15.85	112,217
August 19, 2025	15.97	16	16	16.47	15.68	107,112
August 18, 2025	15.8	16.18	16.18	16.45	15.5	179,933
August 15, 2025	15.56	15.65	15.65	15.96	15.39	182,839
August 14, 2025	15.71	15.49	15.49	15.79	15.15	80,300
August 13, 2025	16.04	16.07	16.07	16.2	15.71	97,139
August 12, 2025	15.15	15.71	15.71	15.81	15.02	125,847
August 11, 2025	15.24	14.9	14.9	15.24	14.67	68,800
August 08, 2025	15.92	15.25	15.25	16	15.01	97,547
August 07, 2025	16.57	15.81	15.81	16.58	15.74	68,000
August 06, 2025	15.81	16.36	16.36	16.36	15.67	45,210
August 05, 2025	16.01	15.74	15.74	16.14	15.38	76,400
August 04, 2025	15.59	15.86	15.86	16.02	15.59	66,900
August 01, 2025	15.46	15.36	15.36	15.56	15.16	101,700
July 31, 2025	16.05	15.68	15.68	16.12	15.65	72,667
July 30, 2025	16.64	16.16	16.16	16.64	15.83	92,600
July 29, 2025	16.75	16.52	16.52	17.02	16.2	103,600
July 28, 2025	16.59	16.64	16.64	16.84	16.41	39,624
July 25, 2025	16.46	16.49	16.49	16.62	16.26	72,300
July 24, 2025	16.49	16.36	16.36	16.69	16.29	67,800
July 23, 2025	16.34	16.6	16.6	16.86	16.28	114,800
July 22, 2025	15.51	16.09	16.09	16.26	15.48	93,600
July 21, 2025	15.18	15.31	15.31	15.69	15.08	66,134
July 18, 2025	15.28	15.04	15.04	15.44	14.92	73,413
July 17, 2025	14.84	15.04	15.04	15.51	14.84	62,809
July 16, 2025	14.8	14.91	14.91	15.05	14.54	92,612
July 15, 2025	15.27	14.6	14.6	15.27	14.52	88,700
July 14, 2025	15.43	15.2	15.2	15.43	14.85	133,815
July 11, 2025	15.56	15.53	15.53	15.72	15.39	81,741
July 10, 2025	15.34	15.75	15.75	15.94	15.31	52,804
July 09, 2025	15.4	15.35	15.35	15.58	15.22	61,500
July 08, 2025	15.66	15.35	15.35	15.82	15.28	143,629
July 07, 2025	15.41	15.53	15.53	15.7	15.14	67,200
July 03, 2025	15.46	15.48	15.48	15.74	15.44	50,549
July 02, 2025	15.26	15.47	15.47	15.61	15.06	55,586
July 01, 2025	14.6	15.2	15.2	15.99	14.44	124,500
June 30, 2025	15.09	14.64	14.64	15.09	14.62	96,257
June 27, 2025	14.67	14.93	14.93	15.36	14.58	404,102
June 26, 2025	14.47	14.53	14.53	14.57	14.24	90,800
June 25, 2025	14.85	14.33	14.33	14.86	14.06	174,281
June 24, 2025	14.21	14.95	14.87	15.01	13.99	181,873
June 23, 2025	13.98	13.85	13.78	14.27	13.53	219,700
June 20, 2025	14.57	14.11	14.03	14.69	14.02	151,200
June 18, 2025	14.25	14.49	14.41	14.61	14.1	154,137
June 17, 2025	13.81	14.22	14.14	14.64	13.8	160,600
June 16, 2025	13.83	13.99	13.92	14.22	13.51	152,500
June 13, 2025	13.93	13.53	13.46	14.49	13.36	248,223
June 12, 2025	14.29	14.15	14.07	14.5	13.72	248,519
June 11, 2025	13.92	14.13	14.05	14.99	13.61	811,146
June 10, 2025	17.26	16.84	16.75	17.54	16.81	135,822
June 09, 2025	16.95	17.15	17.06	17.4	16.95	92,063
June 06, 2025	16.56	16.87	16.78	16.95	16.42	95,400
June 05, 2025	15.54	16.38	16.29	16.43	15.16	87,630
June 04, 2025	15.95	15.57	15.49	15.98	15.48	51,668
June 03, 2025	15.44	15.9	15.81	16.2	15.4	65,000
June 02, 2025	16	15.36	15.28	16.01	15.27	99,100
May 30, 2025	15.86	16	15.91	16.28	15.86	71,600
May 29, 2025	16.13	16.1	16.01	16.24	16	93,215

J.Jill, Inc. (JILL) NYSE