JILL
J.JILL (JILL)
NYSE
$24.85+$0.005 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $362.7M
    Market Cap
  • 55.47%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +30.05%
    Low Price$19.31
    High Price$24.84
  • 3 Months
    +51.19%
    Low Price$15.61
    High Price$24.84
  • 1 Year
    +55.47%
    Low Price$10.81
    High Price$24.84
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
24.47
25.14
24.47
24.84
+1.80%
266,723
10/01/2026
24.50
24.77
24.22
24.40
+0.12%
390,773
09/30/2026
24.67
24.68
23.98
24.37
-0.45%
174,847
09/29/2026
24.22
24.53
23.84
24.48
+1.07%
146,893
09/28/2026
24.67
25.00
24.16
24.22
-1.66%
211,700
09/25/2026
24.04
24.73
23.77
24.63
+2.41%
233,616
09/24/2026
24.34
24.34
22.86
24.05
-0.41%
143,867
09/23/2026
24.42
24.42
23.66
24.15
-1.27%
166,132
09/23/2026
$0.09 Dividend
09/22/2026
23.86
24.60
23.64
24.46
+2.51%
196,167
09/21/2026
23.75
23.98
22.98
23.86
+0.04%
220,860
09/18/2026
23.88
24.03
23.11
23.85
-0.79%
263,046
09/17/2026
23.89
24.41
23.71
24.04
+0.79%
272,493
09/16/2026
23.54
24.13
23.21
23.85
+1.31%
201,817
09/15/2026
23.60
24.00
23.12
23.54
-0.59%
175,639
09/14/2026
23.90
24.20
23.30
23.68
-1.29%
210,619
09/11/2026
22.88
24.05
22.76
23.99
+5.75%
509,784
09/10/2026
22.03
22.90
21.66
22.69
+4.74%
320,645
09/09/2026
22.61
23.39
20.81
21.66
+9.58%
892,082
09/09/2026
$1.24 Earnings
09/08/2026
20.06
20.08
19.09
19.77
-0.70%
84,326
09/04/2026
19.07
20.35
18.88
19.91
+3.10%
92,384
09/03/2026
19.35
19.35
18.42
19.31
+1.10%
69,943
09/02/2026
19.50
19.56
18.56
19.10
-1.34%
86,248
09/01/2026
19.19
19.53
18.62
19.36
-0.51%
61,037
08/31/2026
19.55
19.82
18.54
19.46
-1.36%
93,346
08/28/2026
19.61
20.06
19.29
19.73
-0.15%
94,789
08/27/2026
19.58
19.93
18.92
19.76
-0.15%
126,473
08/26/2026
19.80
19.83
19.25
19.79
+0.51%
83,892
08/25/2026
19.79
19.90
19.45
19.69
-1.25%
41,789
08/24/2026
20.14
20.82
19.74
19.94
-0.99%
42,673
08/21/2026
20.24
20.67
19.47
20.14
-0.54%
66,003
08/20/2026
20.24
20.48
19.47
20.25
-0.64%
63,976
08/19/2026
20.13
20.59
20.01
20.38
+2.25%
68,000
08/18/2026
18.81
19.93
18.29
19.93
+7.07%
89,927
08/17/2026
18.81
18.81
18.19
18.61
-1.16%
33,449
08/14/2026
18.64
19.20
18.50
18.83
-0.05%
33,130
08/13/2026
18.60
19.18
18.56
18.84
+1.45%
48,299
08/12/2026
19.14
19.14
18.41
18.57
-1.79%
45,738
08/11/2026
18.42
18.93
18.03
18.91
+1.61%
30,661
08/10/2026
18.72
18.76
18.33
18.61
-1.27%
30,295
08/07/2026
18.52
18.96
18.42
18.85
+0.96%
77,513
08/06/2026
19.15
19.15
18.67
18.67
-2.45%
30,696
08/05/2026
19.23
19.32
18.73
19.14
+0.05%
89,310
08/04/2026
18.43
19.16
18.30
19.13
+3.78%
86,944
08/03/2026
18.42
18.78
18.01
18.43
+1.54%
64,141
07/31/2026
17.65
18.18
17.35
18.15
+2.88%
71,133
07/30/2026
18.31
18.45
17.29
17.65
-3.33%
45,571
07/29/2026
18.23
18.98
18.23
18.25
-1.45%
49,419
07/28/2026
17.54
18.64
17.44
18.52
+6.35%
60,107
07/27/2026
16.88
17.72
16.62
17.42
+3.68%
64,637
07/24/2026
16.40
16.99
15.99
16.80
+1.93%
126,939
07/23/2026
16.24
16.65
16.15
16.48
-0.96%
78,810
07/22/2026
16.30
16.64
16.21
16.64
+2.71%
41,924
07/21/2026
15.84
16.31
15.38
16.20
+1.63%
61,663
07/20/2026
16.61
16.61
15.18
15.94
-3.67%
240,588
07/17/2026
16.50
17.11
16.18
16.55
-1.19%
125,448
07/16/2026
16.46
16.99
16.34
16.75
+2.00%
48,868
07/15/2026
15.90
16.79
15.72
16.42
+4.04%
60,801
07/14/2026
15.94
16.79
15.69
15.78
-0.75%
98,381
07/13/2026
16.15
16.74
15.49
15.90
-2.03%
91,916
07/10/2026
15.66
16.29
15.49
16.23
+2.91%
83,417
07/09/2026
15.64
16.00
14.99
15.77
-0.19%
52,266
07/08/2026
15.66
15.89
15.21
15.80
+1.21%
58,258
07/07/2026
15.80
15.91
15.20
15.61
-0.76%
60,949
07/06/2026
16.51
16.51
15.47
15.73
-4.24%
109,251
07/02/2026
16.17
16.53
16.03
16.43
+0.86%
69,690
07/01/2026
15.98
16.65
15.55
16.29
+3.02%
85,852
06/30/2026
15.77
16.04
15.39
15.81
-0.63%
104,991
06/29/2026
15.71
16.00
15.11
15.91
+0.50%
98,126
06/26/2026
14.91
16.08
14.91
15.83
+5.30%
243,259
06/25/2026
14.94
15.34
14.51
15.03
+0.80%
42,237
06/24/2026
14.49
14.94
14.23
14.92
+3.60%
42,638
06/24/2026
$0.09 Dividend
06/23/2026
14.34
14.71
14.25
14.40
+0.07%
53,672
06/22/2026
14.73
14.82
14.24
14.39
-1.96%
43,263
06/18/2026
14.46
14.83
14.43
14.67
+2.28%
83,372
06/17/2026
14.64
15.02
14.05
14.35
-2.03%
47,886
06/16/2026
14.56
14.82
14.39
14.64
+0.75%
44,344
06/15/2026
14.70
14.96
14.31
14.54
-0.74%
60,147
06/12/2026
14.49
14.85
14.15
14.64
+1.09%
70,518
06/11/2026
13.07
14.54
13.05
14.49
+7.73%
112,744
06/10/2026
12.18
13.48
11.88
13.45
+2.57%
165,173
06/10/2026
$0.45 Earnings
06/09/2026
13.34
14.02
12.96
13.11
-2.07%
111,862
06/08/2026
13.07
13.57
12.80
13.39
+3.36%
55,549
06/05/2026
13.08
13.14
12.81
12.95
-1.28%
48,118
06/04/2026
13.12
13.35
12.75
13.12
+1.38%
50,698
06/03/2026
13.26
13.32
12.67
12.94
-1.95%
102,811
06/02/2026
12.83
13.49
12.31
13.20
+2.46%
87,159
06/01/2026
12.66
12.93
12.36
12.88
+2.68%
58,529
05/29/2026
12.98
13.09
12.53
12.55
-4.45%
42,873
05/28/2026
13.07
13.29
12.82
13.13
+1.38%
55,225
05/27/2026
12.59
13.03
12.58
12.95
+3.40%
38,235
05/26/2026
12.36
12.69
12.36
12.53
+1.85%
37,863
05/22/2026
12.13
12.35
11.94
12.30
+1.22%
45,817
05/21/2026
11.80
12.25
11.71
12.15
+1.66%
48,469
05/20/2026
11.43
12.02
11.43
11.95
+4.32%
91,071
05/19/2026
11.67
11.79
11.36
11.46
-2.61%
31,724
05/18/2026
11.90
12.07
11.57
11.76
-1.16%
80,774