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 $483.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.52, while $1000 invested 1 year ago would be worth $1,200.83. This corresponds to total returns of -51.64%, -0.15%, 20.08%, respectively, with annualized returns of -7.39%, -0.03%, 20.08%.

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
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
July 06, 2026	16.57	15.79	15.79	16.57	15.53	109,251
July 02, 2026	16.23	16.49	16.49	16.59	16.09	69,690
July 01, 2026	16.04	16.35	16.35	16.71	15.61	85,802
June 30, 2026	15.83	15.87	15.87	16.1	15.45	104,991
June 29, 2026	15.77	15.97	15.97	16.06	15.17	98,126
June 26, 2026	14.96	15.89	15.89	16.14	14.96	243,259
June 25, 2026	14.99	15.09	15.09	15.4	14.56	42,237
June 24, 2026	14.54	14.97	14.97	14.99	14.28	42,632
June 23, 2026	14.48	14.54	14.54	14.86	14.39	53,672
June 22, 2026	14.88	14.53	14.53	14.97	14.39	43,248
June 18, 2026	14.6	14.82	14.82	14.98	14.57	83,372
June 17, 2026	14.79	14.49	14.49	15.17	14.19	47,886
June 16, 2026	14.7	14.79	14.79	14.97	14.53	44,344
June 15, 2026	14.85	14.68	14.68	15.11	14.45	60,147
June 12, 2026	14.63	14.79	14.79	15	14.29	70,518
June 11, 2026	13.2	14.63	14.63	14.68	13.18	112,709
June 10, 2026	12.3	13.58	13.58	13.61	12	165,089
June 09, 2026	13.47	13.24	13.24	14.16	13.09	111,860
June 08, 2026	13.2	13.52	13.52	13.7	12.93	55,549
June 05, 2026	13.21	13.08	13.08	13.27	12.94	40,340
June 04, 2026	13.25	13.25	13.25	13.48	12.88	50,698
June 03, 2026	13.39	13.07	13.07	13.45	12.8	102,428
June 02, 2026	12.96	13.33	13.33	13.62	12.43	87,009
June 01, 2026	12.79	13.01	13.01	13.06	12.48	58,529
May 29, 2026	13.11	12.67	12.67	13.22	12.65	42,840
May 28, 2026	13.2	13.26	13.26	13.42	12.95	55,225
May 27, 2026	12.72	13.08	13.08	13.16	12.71	38,264