JILL
J.JILL (JILL)
NYSE
$18.52+$0.02 (+0.08%)
Price as of Aug 03, 2026 4:10 PM EDT
  • $272.4M
    Market Cap
  • 21.48%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +14.81%
    Low Price$15.67
    High Price$18.59
  • 3 Months
    +43.90%
    Low Price$11.50
    High Price$18.59
  • 1 Year
    +21.48%
    Low Price$10.85
    High Price$18.38
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
13.18
13.19
12.82
12.93
-2.03%
36,267
04/22/2026
12.88
13.32
12.68
13.20
+2.71%
43,441
04/21/2026
12.52
13.42
12.52
12.85
+1.65%
55,059
04/20/2026
12.38
12.75
12.35
12.64
+0.47%
41,243
04/17/2026
12.31
12.98
12.29
12.58
+3.86%
59,634
04/16/2026
12.11
12.41
12.08
12.11
-0.49%
43,879
04/15/2026
12.03
12.30
12.01
12.17
+0.66%
72,712
04/14/2026
11.89
12.23
11.77
12.09
+1.76%
98,629
04/14/2026
$0.09 Dividend
04/13/2026
11.52
12.15
11.52
11.89
+1.95%
98,007
04/10/2026
11.98
12.30
11.65
11.66
-2.31%
65,469
04/09/2026
11.41
12.54
11.41
11.94
+5.22%
136,425
04/08/2026
11.08
11.54
11.06
11.34
+4.55%
198,815
04/07/2026
11.30
11.32
10.70
10.85
-4.10%
228,771
04/06/2026
10.99
11.53
10.85
11.31
+2.69%
138,719
04/02/2026
11.02
11.40
10.71
11.02
-0.98%
178,744
04/01/2026
11.40
11.57
10.26
11.13
-1.57%
453,415
03/31/2026
11.96
12.32
10.31
11.30
-23.40%
685,522
03/31/2026
-$0.02 Earnings
03/30/2026
14.75
14.85
14.46
14.76
+1.36%
60,894
03/27/2026
15.00
15.14
14.53
14.56
-3.84%
76,652
03/26/2026
14.81
15.17
14.79
15.14
+0.46%
72,748
03/25/2026
15.27
15.27
14.88
15.07
-0.46%
19,837
03/24/2026
14.88
15.34
14.88
15.14
+1.79%
53,313
03/23/2026
15.23
15.61
14.78
14.87
+0.94%
76,366
03/20/2026
15.48
15.48
14.67
14.74
-4.72%
112,344
03/19/2026
15.20
15.63
14.89
15.47
+1.16%
29,087
03/18/2026
15.44
15.73
15.22
15.29
-2.52%
32,908
03/17/2026
15.59
15.94
15.28
15.68
+0.95%
63,124