5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
+14.80%
1 YEAR PERFORMANCE
-43.41%
J.Jill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.56 | $15.77 (1.35%) | $15.79 | $15.39 | 27.31 K | $181.43 M |
| 01/28/2026 | $15.79 | $15.52 (-1.71%) | $15.79 | $15.41 | 69.30 K | $178.55 M |
| 01/27/2026 | $15.91 | $15.76 (-0.94%) | $15.91 | $15.63 | 31.80 K | $181.31 M |
| 01/26/2026 | $15.76 | $15.92 (1.02%) | $16.01 | $15.63 | 37.00 K | $183.16 M |
| 01/23/2026 | $16.20 | $15.83 (-2.28%) | $16.29 | $15.80 | 34.90 K | $182.12 M |
| 01/22/2026 | $16.92 | $16.29 (-3.72%) | $17.06 | $16.18 | 63.24 K | $187.41 M |
| 01/21/2026 | $16.71 | $16.76 (0.3%) | $16.81 | $16.39 | 69.43 K | $192.82 M |
| 01/20/2026 | $16.33 | $16.56 (1.41%) | $16.86 | $16.23 | 75.20 K | $190.52 M |
| 01/16/2026 | $16.94 | $16.75 (-1.12%) | $17.23 | $16.69 | 104.00 K | $192.70 M |
| 01/15/2026 | $15.89 | $16.88 (6.23%) | $16.93 | $15.89 | 168.72 K | $194.20 M |
| 01/14/2026 | $16.03 | $15.87 (-1%) | $16.10 | $15.65 | 68.61 K | $182.58 M |
| 01/13/2026 | $15.82 | $15.85 (0.19%) | $15.99 | $15.68 | 78.74 K | $182.35 M |
| 01/12/2026 | $15.32 | $15.79 (3.07%) | $16.11 | $15.20 | 96.50 K | $181.66 M |
| 01/09/2026 | $15.26 | $14.96 (-1.97%) | $15.50 | $14.87 | 88.51 K | $172.11 M |
| 01/08/2026 | $14.36 | $15.22 (5.99%) | $15.39 | $14.36 | 86.00 K | $175.10 M |
| 01/07/2026 | $14.35 | $14.44 (0.63%) | $14.49 | $14.01 | 69.50 K | $166.13 M |
| 01/06/2026 | $13.68 | $14.47 (5.77%) | $14.49 | $13.68 | 106.63 K | $166.47 M |
| 01/05/2026 | $13.75 | $13.85 (0.73%) | $14.19 | $13.75 | 73.80 K | $159.34 M |
| 01/02/2026 | $13.67 | $13.79 (0.88%) | $13.99 | $13.67 | 60.90 K | $158.65 M |
| 12/31/2025 | $14.04 | $13.72 (-2.28%) | $14.26 | $13.66 | 102.40 K | $157.85 M |
| 12/30/2025 | $14.10 | $14.02 (-0.57%) | $14.15 | $13.95 | 125.54 K | $161.30 M |
| 12/29/2025 | $14.38 | $14.15 (-1.6%) | $14.43 | $14.02 | 130.45 K | $162.79 M |
| 12/26/2025 | $14.44 | $14.45 (0.07%) | $14.77 | $14.29 | 100.88 K | $166.24 M |
| 12/24/2025 | $14.25 | $14.47 (1.54%) | $14.87 | $13.91 | 65.70 K | $166.47 M |
| 12/23/2025 | $14.30 | $14.21 (-0.63%) | $14.45 | $13.97 | 300.17 K | $163.48 M |
| 12/22/2025 | $14.64 | $14.25 (-2.66%) | $14.94 | $14.16 | 117.52 K | $163.94 M |
| 12/19/2025 | $14.94 | $14.62 (-2.14%) | $15.34 | $14.42 | 373.00 K | $168.20 M |
| 12/18/2025 | $14.63 | $14.90 (1.85%) | $14.92 | $14.23 | 143.75 K | $171.42 M |
| 12/17/2025 | $14.26 | $14.50 (1.68%) | $14.68 | $14.21 | 133.80 K | $166.82 M |
| 12/16/2025 | $13.79 | $14.34 (3.99%) | $14.49 | $13.75 | 84.45 K | $164.98 M |
| 12/15/2025 | $14.14 | $13.83 (-2.19%) | $14.20 | $13.75 | 160.90 K | $159.11 M |
| 12/12/2025 | $14.03 | $14.04 (0.07%) | $14.45 | $13.99 | 100.90 K | $161.53 M |
| 12/11/2025 | $14.26 | $14.06 (-1.4%) | $14.44 | $13.68 | 210.52 K | $161.76 M |
| 12/10/2025 | $14.96 | $14.26 (-4.68%) | $15.40 | $13.98 | 243.60 K | $164.06 M |
| 12/09/2025 | $16.13 | $16.49 (2.23%) | $16.75 | $16.13 | 103.21 K | $189.71 M |
| 12/08/2025 | $16.37 | $16.28 (-0.55%) | $16.45 | $16.04 | 42.80 K | $187.30 M |
| 12/05/2025 | $16.15 | $16.25 (0.62%) | $16.59 | $16.13 | 38.23 K | $187.93 M |
| 12/04/2025 | $16.82 | $16.16 (-3.92%) | $16.83 | $16.16 | 48.20 K | $186.89 M |
| 12/03/2025 | $15.85 | $16.75 (5.68%) | $17.05 | $15.84 | 74.80 K | $193.72 M |
| 12/02/2025 | $15.66 | $15.75 (0.57%) | $16.15 | $15.40 | 116.14 K | $182.15 M |
| 12/01/2025 | $15.55 | $15.61 (0.39%) | $16.06 | $15.55 | 86.50 K | $180.53 M |
| 11/28/2025 | $15.24 | $15.78 (3.54%) | $15.88 | $15.04 | 58.73 K | $182.50 M |
| 11/26/2025 | $15.08 | $15.43 (2.32%) | $15.74 | $15.02 | 146.04 K | $178.45 M |
| 11/25/2025 | $14.29 | $14.94 (4.55%) | $15.00 | $14.29 | 82.90 K | $172.78 M |
| 11/24/2025 | $14.15 | $14.18 (0.21%) | $14.40 | $14.01 | 113.90 K | $163.99 M |
| 11/21/2025 | $13.77 | $14.23 (3.34%) | $14.44 | $13.77 | 44.53 K | $164.57 M |
| 11/20/2025 | $13.89 | $13.60 (-2.09%) | $14.05 | $13.59 | 27.10 K | $157.29 M |
| 11/19/2025 | $13.53 | $13.73 (1.48%) | $13.99 | $13.53 | 58.40 K | $158.79 M |
| 11/18/2025 | $13.48 | $13.62 (1.04%) | $13.65 | $13.32 | 37.60 K | $157.52 M |
| 11/17/2025 | $14.17 | $13.46 (-5.01%) | $14.17 | $13.42 | 46.65 K | $155.67 M |
| 11/14/2025 | $14.65 | $14.22 (-2.94%) | $14.70 | $14.18 | 31.60 K | $164.46 M |
| 11/13/2025 | $15.00 | $14.89 (-0.73%) | $15.18 | $14.79 | 44.50 K | $172.20 M |
| 11/12/2025 | $15.21 | $15.07 (-0.92%) | $15.46 | $15.05 | 29.40 K | $174.29 M |
| 11/11/2025 | $15.40 | $15.23 (-1.1%) | $15.40 | $15.11 | 29.30 K | $176.14 M |
| 11/10/2025 | $15.46 | $15.40 (-0.39%) | $15.57 | $15.22 | 42.30 K | $178.10 M |
| 11/07/2025 | $14.70 | $15.17 (3.2%) | $15.23 | $14.67 | 43.70 K | $175.44 M |
| 11/06/2025 | $15.10 | $14.71 (-2.58%) | $15.29 | $14.55 | 44.70 K | $170.12 M |
| 11/05/2025 | $14.90 | $15.05 (1.01%) | $15.43 | $14.84 | 45.20 K | $174.06 M |
| 11/04/2025 | $15.15 | $14.93 (-1.45%) | $15.46 | $14.86 | 39.80 K | $172.67 M |
| 11/03/2025 | $15.17 | $15.30 (0.86%) | $15.37 | $14.87 | 57.52 K | $176.95 M |
| 10/31/2025 | $15.04 | $15.07 (0.2%) | $15.29 | $14.67 | 42.82 K | $174.29 M |
| 10/30/2025 | $15.14 | $15.09 (-0.33%) | $15.21 | $14.98 | 36.74 K | $174.52 M |
| 10/29/2025 | $15.97 | $15.40 (-3.57%) | $16.10 | $15.30 | 45.00 K | $178.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
