Get the Stockscreener App
14.05
0.70%
-0.099
J Jill Inc Stock (JILL) Price History
The historical daily chart and data for J Jill Inc stock (JILL), adjusted for splits and dividends, show that the latest closing stock price as of December 30, 2025, is $14.05.
- J Jill Inc all-time high stock price is $72.00, occurred on April 03, 2017.
- The lowest J Jill Inc stock price recorded was $1.55 on April 03, 2020. Since then, J Jill Inc's stock price has risen over 806.52% to $14.05 now.
- The 52-week high stock price for JILL is $28.94, representing a 105.96% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for JILL is $13.32, indicating a -5.20% decrease from the current share price, occurred on November 18, 2025.
- The closing price of J Jill Inc (JILL) stock in the beginning of 2024 was $19.92. The stock closed the year at $24.80, a gain of over 24.50% for the year.
The table below shows more information about JILL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2025 | $14.15 | $14.00 | $0.15 | 24,337.0 | -0.71% |
| Dec 29, 2025 | $14.43 | $14.02 | $0.405 | 129,346.0 | -2.08% |
| Dec 26, 2025 | $14.77 | $14.29 | $0.4799 | 100,830.0 | -0.14% |
| Dec 24, 2025 | $14.87 | $13.91 | $0.9615 | 65,658.0 | +1.83% |
| Dec 23, 2025 | $14.45 | $13.97 | $0.48 | 300,066.0 | -0.28% |
| Dec 22, 2025 | $14.94 | $14.16 | $0.779 | 117,521.0 | -2.53% |
| Dec 19, 2025 | $15.34 | $14.42 | $0.92 | 372,958.0 | -1.88% |
| Dec 18, 2025 | $14.92 | $14.23 | $0.69 | 143,748.0 | +2.76% |
| Dec 17, 2025 | $14.68 | $14.21 | $0.47 | 133,653.0 | +1.12% |
| Dec 16, 2025 | $14.49 | $13.75 | $0.74 | 84,446.0 | +3.69% |
| Dec 15, 2025 | $14.20 | $13.75 | $0.4499 | 160,880.0 | -1.50% |
| Dec 12, 2025 | $14.45 | $13.99 | $0.46 | 100,692.0 | -0.14% |
| Dec 11, 2025 | $14.44 | $13.68 | $0.7594 | 210,518.0 | -1.40% |
| Dec 10, 2025 | $15.40 | $13.98 | $1.42 | 243,533.0 | -13.52% |
| Dec 09, 2025 | $16.75 | $16.13 | $0.62 | 103,212.0 | +1.29% |
| Dec 08, 2025 | $16.45 | $16.04 | $0.41 | 42,775.0 | +0.18% |
| Dec 05, 2025 | $16.59 | $16.13 | $0.46 | 38,228.0 | +0.56% |
| Dec 04, 2025 | $16.83 | $16.16 | $0.67 | 48,192.0 | -3.52% |
| Dec 03, 2025 | $17.05 | $15.84 | $1.21 | 74,622.0 | +6.35% |
| Dec 02, 2025 | $16.15 | $15.40 | $0.7476 | 116,133.0 | +0.90% |
J Jill Inc Stock (JILL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of J Jill Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JILL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of J Jill Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
J Jill Inc Stock (JILL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.05 | $13.68 | $3.37 | 2,697,806.0 | -10.96% |
| Nov, 2025 | $15.88 | $13.32 | $2.56 | 1,019,276.0 | +4.71% |
| Oct, 2025 | $17.15 | $14.67 | $2.48 | 1,261,369.0 | -12.13% |
| Sep, 2025 | $18.80 | $15.96 | $2.84 | 2,141,876.0 | +2.33% |
| Aug, 2025 | $17.54 | $14.67 | $2.87 | 1,908,647.0 | +6.89% |
| Jul, 2025 | $17.02 | $14.44 | $2.58 | 1,748,155.0 | +7.10% |
| Jun, 2025 | $17.54 | $13.36 | $4.18 | 3,713,827.0 | -8.50% |
| May, 2025 | $18.37 | $14.64 | $3.73 | 1,725,511.0 | +5.12% |
| Apr, 2025 | $19.51 | $14.37 | $5.14 | 2,587,419.0 | -22.07% |
| Mar, 2025 | $23.98 | $17.31 | $6.67 | 2,929,970.0 | -17.59% |
| Feb, 2025 | $27.13 | $23.18 | $3.95 | 1,514,591.0 | -13.25% |
| Jan, 2025 | $28.94 | $25.39 | $3.55 | 1,644,605.0 | -1.09% |
J Jill Inc Stock (JILL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.40 | $25.20 | $5.20 | 2,789,990.0 | -3.41% |
| Nov, 2024 | $28.42 | $23.81 | $4.61 | 1,950,532.0 | +15.43% |
| Oct, 2024 | $25.74 | $23.66 | $2.08 | 2,683,694.0 | -3.08% |
| Sep, 2024 | $32.41 | $24.00 | $8.41 | 5,528,199.0 | -24.16% |
| Aug, 2024 | $38.53 | $31.98 | $6.55 | 2,338,918.0 | -15.40% |
| Jul, 2024 | $40.00 | $33.08 | $6.92 | 3,969,706.0 | +9.95% |
| Jun, 2024 | $40.61 | $31.49 | $9.12 | 5,394,257.0 | +3.77% |
| May, 2024 | $34.74 | $24.89 | $9.85 | 1,268,892.0 | +35.23% |
| Apr, 2024 | $32.62 | $24.75 | $7.87 | 1,276,726.0 | -22.05% |
| Mar, 2024 | $32.96 | $23.75 | $9.21 | 2,966,356.0 | +27.93% |
| Feb, 2024 | $26.36 | $23.06 | $3.30 | 1,279,950.0 | +7.21% |
| Jan, 2024 | $26.05 | $23.31 | $2.75 | 1,726,995.0 | -9.58% |
J Jill Inc Stock (JILL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.25 | $24.54 | $6.71 | 3,176,829.0 | -12.64% |
| Nov, 2023 | $32.26 | $28.18 | $4.08 | 2,178,909.0 | +3.00% |
| Oct, 2023 | $29.91 | $26.84 | $3.07 | 1,528,493.0 | -3.21% |
| Sep, 2023 | $29.86 | $24.72 | $5.14 | 1,100,697.0 | +17.88% |
| Aug, 2023 | $25.62 | $21.49 | $4.13 | 541,790.0 | +10.62% |
| Jul, 2023 | $22.90 | $18.85 | $4.05 | 914,394.0 | +5.93% |
| Jun, 2023 | $24.18 | $19.69 | $4.49 | 1,601,945.0 | -2.55% |
| May, 2023 | $25.00 | $20.30 | $4.70 | 819,237.0 | -11.08% |
| Apr, 2023 | $27.59 | $23.88 | $3.71 | 877,947.0 | -5.03% |
| Mar, 2023 | $28.53 | $22.75 | $5.78 | 1,443,260.0 | -6.16% |
| Feb, 2023 | $30.36 | $26.87 | $3.49 | 885,599.0 | +1.02% |
| Jan, 2023 | $27.71 | $23.29 | $4.42 | 1,059,707.0 | +10.77% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):