JILL | J.JILL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

J.JILL (JILL)

NYSE

$24.16+$0.08 (+0.34%)

Price as of Sep 11, 2026 7:42 PM EDT

$340.4M
Market Cap
37.46%
1-Year Change
Apparel Retail
Industry

1 Month
+26.87%

Low Price$18.68

High Price$24.08
3 Months
+65.62%

Low Price$14.40

High Price$24.08
1 Year
+37.46%

Low Price$10.85

High Price$24.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	22.96	24.14	22.85	24.08	+5.75%	509,784
09/10/2026	22.11	22.98	21.74	22.77	+4.74%	320,645
09/09/2026	22.69	23.48	20.89	21.74	+9.58%	892,082
09/09/2026	$1.24 Earnings
09/08/2026	20.13	20.15	19.16	19.84	-0.70%	84,326
09/04/2026	19.14	20.42	18.95	19.98	+3.10%	92,384
09/03/2026	19.42	19.42	18.49	19.38	+1.10%	69,943
09/02/2026	19.57	19.63	18.63	19.17	-1.34%	86,248
09/01/2026	19.26	19.60	18.69	19.43	-0.51%	61,037
08/31/2026	19.62	19.89	18.61	19.53	-1.36%	93,346
08/28/2026	19.68	20.13	19.36	19.80	-0.15%	94,789
08/27/2026	19.65	20.00	18.99	19.83	-0.15%	126,473
08/26/2026	19.87	19.90	19.32	19.86	+0.51%	83,892
08/25/2026	19.86	19.97	19.52	19.76	-1.25%	41,789
08/24/2026	20.21	20.89	19.81	20.01	-0.99%	42,673
08/21/2026	20.31	20.74	19.54	20.21	-0.54%	66,003
08/20/2026	20.31	20.56	19.54	20.32	-0.64%	63,976
08/19/2026	20.20	20.67	20.09	20.45	+2.25%	68,000
08/18/2026	18.88	20.00	18.36	20.00	+7.07%	89,927
08/17/2026	18.88	18.88	18.26	18.68	-1.16%	33,449
08/14/2026	18.71	19.28	18.57	18.90	-0.05%	33,130
08/13/2026	18.67	19.25	18.63	18.91	+1.45%	48,299
08/12/2026	19.21	19.21	18.48	18.64	-1.79%	45,738
08/11/2026	18.49	19.00	18.10	18.98	+1.61%	30,661
08/10/2026	18.79	18.83	18.40	18.68	-1.27%	30,295
08/07/2026	18.59	19.03	18.49	18.92	+0.96%	77,513
08/06/2026	19.22	19.22	18.74	18.74	-2.45%	30,696
08/05/2026	19.30	19.39	18.80	19.21	+0.05%	89,310
08/04/2026	18.50	19.23	18.37	19.20	+3.78%	86,944
08/03/2026	18.49	18.85	18.08	18.50	+1.54%	64,141
07/31/2026	17.71	18.25	17.41	18.22	+2.88%	71,133
07/30/2026	18.38	18.52	17.35	17.71	-3.33%	45,571
07/29/2026	18.30	19.05	18.30	18.32	-1.45%	49,419
07/28/2026	17.60	18.71	17.50	18.59	+6.35%	60,107
07/27/2026	16.94	17.79	16.68	17.48	+3.68%	64,637
07/24/2026	16.46	17.05	16.05	16.86	+1.93%	126,939
07/23/2026	16.30	16.71	16.21	16.54	-0.96%	78,810
07/22/2026	16.36	16.70	16.27	16.70	+2.71%	41,924
07/21/2026	15.90	16.37	15.44	16.26	+1.63%	61,663
07/20/2026	16.67	16.67	15.24	16.00	-3.67%	240,588
07/17/2026	16.56	17.17	16.24	16.61	-1.19%	125,448
07/16/2026	16.52	17.05	16.41	16.81	+2.00%	48,868
07/15/2026	15.96	16.85	15.78	16.48	+4.04%	60,801
07/14/2026	16.00	16.85	15.75	15.84	-0.75%	98,381
07/13/2026	16.21	16.80	15.55	15.96	-2.03%	91,916
07/10/2026	15.72	16.35	15.55	16.29	+2.91%	83,417
07/09/2026	15.70	16.06	15.05	15.83	-0.19%	52,266
07/08/2026	15.72	15.95	15.27	15.86	+1.21%	58,258
07/07/2026	15.86	15.97	15.26	15.67	-0.76%	60,949
07/06/2026	16.57	16.57	15.53	15.79	-4.24%	109,251
07/02/2026	16.23	16.59	16.09	16.49	+0.86%	69,690
07/01/2026	16.04	16.71	15.61	16.35	+3.02%	85,852
06/30/2026	15.83	16.10	15.45	15.87	-0.63%	104,991
06/29/2026	15.77	16.06	15.17	15.97	+0.50%	98,126
06/26/2026	14.96	16.14	14.96	15.89	+5.30%	243,259
06/25/2026	14.99	15.40	14.56	15.09	+0.80%	42,237
06/24/2026	14.54	14.99	14.28	14.97	+3.60%	42,638
06/24/2026	$0.09 Dividend
06/23/2026	14.39	14.77	14.31	14.45	+0.07%	53,672
06/22/2026	14.79	14.88	14.30	14.44	-1.96%	43,263
06/18/2026	14.51	14.89	14.48	14.73	+2.28%	83,372
06/17/2026	14.70	15.08	14.10	14.40	-2.03%	47,886
06/16/2026	14.61	14.88	14.44	14.70	+0.75%	44,344
06/15/2026	14.76	15.02	14.36	14.59	-0.74%	60,147
06/12/2026	14.54	14.91	14.20	14.70	+1.09%	70,518
06/11/2026	13.12	14.59	13.10	14.54	+7.73%	112,744
06/10/2026	12.22	13.53	11.93	13.50	+2.57%	165,173
06/10/2026	$0.45 Earnings
06/09/2026	13.39	14.07	13.01	13.16	-2.07%	111,862
06/08/2026	13.12	13.62	12.85	13.44	+3.36%	55,549
06/05/2026	13.13	13.19	12.86	13.00	-1.28%	48,118
06/04/2026	13.17	13.40	12.80	13.17	+1.38%	50,698
06/03/2026	13.31	13.37	12.72	12.99	-1.95%	102,811
06/02/2026	12.88	13.54	12.35	13.25	+2.46%	87,159
06/01/2026	12.71	12.98	12.40	12.93	+2.68%	58,529
05/29/2026	13.03	13.13	12.57	12.59	-4.45%	42,873
05/28/2026	13.12	13.34	12.86	13.18	+1.38%	55,225
05/27/2026	12.64	13.08	12.63	13.00	+3.40%	38,235
05/26/2026	12.40	12.74	12.40	12.57	+1.85%	37,863
05/22/2026	12.17	12.39	11.98	12.34	+1.22%	45,817
05/21/2026	11.85	12.29	11.76	12.19	+1.66%	48,469
05/20/2026	11.47	12.06	11.47	12.00	+4.32%	91,071
05/19/2026	11.72	11.84	11.40	11.50	-2.61%	31,724
05/18/2026	11.95	12.11	11.61	11.81	-1.16%	80,774
05/15/2026	12.04	12.14	11.75	11.95	-1.31%	44,606
05/14/2026	11.99	12.27	11.82	12.10	+2.27%	49,715
05/13/2026	11.74	12.23	11.44	11.84	+0.85%	46,463
05/12/2026	12.15	12.21	11.64	11.74	-4.37%	59,735
05/11/2026	13.12	13.19	12.21	12.27	-6.44%	93,267
05/08/2026	12.79	13.54	12.45	13.12	+2.40%	40,946
05/07/2026	12.43	13.03	12.43	12.81	+3.62%	75,823
05/06/2026	12.55	12.76	12.24	12.36	+0.08%	74,905
05/05/2026	12.30	12.72	12.20	12.35	+0.24%	31,004
05/04/2026	12.17	12.55	11.95	12.32	0.00%	54,930
05/01/2026	12.75	12.75	12.32	12.32	-2.67%	38,671
04/30/2026	12.50	12.73	12.28	12.66	+0.47%	117,306
04/29/2026	12.97	13.13	12.52	12.60	-3.94%	44,079
04/28/2026	12.83	13.30	12.75	13.12	+3.12%	50,171
04/27/2026	13.08	13.47	12.54	12.72	-3.10%	87,917
04/24/2026	12.80	13.33	12.78	13.13	+1.54%	44,302