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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	18.26	17.94	17.94	18.26	17.81	57,503
September 11, 2025	17.7	18.34	18.34	18.51	17.69	91,103
September 10, 2025	17.71	17.57	17.57	17.85	17.52	69,000
September 09, 2025	18.02	17.76	17.76	18.15	17.55	66,200
September 08, 2025	17.97	18.15	18.15	18.19	17.25	125,421
September 05, 2025	17.75	18	18	18.38	17.75	175,521
September 04, 2025	16.52	17.58	17.58	17.63	16.52	282,673
September 03, 2025	16.75	16.49	16.49	18.22	15.97	252,222
September 02, 2025	16.44	16.87	16.87	17.26	16.44	117,343
August 29, 2025	17.14	16.76	16.76	17.54	16.56	78,223
August 28, 2025	17.28	17.06	17.06	17.28	16.79	38,818
August 27, 2025	16.54	17.09	17.09	17.12	16.54	51,169
August 26, 2025	16.73	16.58	16.58	17.03	16.42	48,509
August 25, 2025	16.9	16.71	16.71	16.91	16.62	52,300
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

J.Jill, Inc. (JILL) NYSE