Skip to main content
JILL logo

J.Jill, Inc.

JILLNYSEConsumer DiscretionaryApparel Retail

$22.60Today:- (-)1Y +43.08%

As of Oct 23, 2026 close

Market cap
$340.67M
P/E (TTM)
12.55
Forward P/E
16.44
Dividend yield
1.53%
52-week range
$10.41$25.14
Volume (live)
-
Avg. volume (3M)
207.59K

J.Jill (JILL) Historical Stock Prices

Analyze J.Jill (JILL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

J.Jill (JILL) Interactive Price Chart

Interactive historical price chart showing J.Jill stock price movements and trends across multiple time periods.

Loading chart...

JILL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JILL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.3122.9722.0822.6022.60128.18K
Oct 22, 202623.1223.3822.4122.8522.85249.23K
Oct 21, 202623.8924.0523.2423.3223.32466.83K
Oct 20, 202624.3324.4923.6323.7823.78210.85K
Oct 19, 202624.6625.0123.9124.2124.21271.45K
Oct 16, 202624.8825.0624.3524.5324.53224.39K
Oct 15, 202624.5024.9624.3524.6824.68113.61K
Oct 14, 202624.4724.8224.1624.2424.2478.87K
Oct 13, 202624.5224.9623.8624.5724.57142.91K
Oct 12, 202624.4624.5123.8624.4024.40110.75K
Oct 9, 202624.3724.5823.9324.5124.51123.56K
Oct 8, 202624.6324.7224.2624.4724.47247.70K
Oct 7, 202624.5424.7724.0924.4924.49213.28K
Oct 6, 202624.7625.0424.1124.7624.76263.72K
Oct 5, 202624.7425.0624.2624.6224.62466.71K
Oct 2, 202624.4725.1424.4724.8424.84267.00K
Oct 1, 202624.5024.7724.2224.4024.40298.06K
Sep 30, 202624.6724.6823.9824.3724.3784.52K
Sep 29, 202624.2224.5323.8424.4824.48142.23K
Sep 28, 202624.6725.0024.1624.2224.22124.83K
Sep 25, 202624.0424.7323.7724.6324.63150.81K
Sep 24, 202624.3424.3422.8624.0524.05141.53K
Sep 23, 202624.4224.4223.6624.1524.15166.13K
Sep 22, 202623.9524.6923.7324.5524.46196.16K
Sep 21, 202623.8424.0723.0623.9523.86220.86K
Sep 18, 202623.9724.1223.2023.9423.85263.05K
Sep 17, 202623.9824.5023.8024.1324.04272.49K
Sep 16, 202623.6324.2123.3023.9423.85201.82K
Sep 15, 202623.6924.0923.2123.6323.54175.64K
Sep 14, 202623.9924.2923.3923.7723.68210.62K
Sep 11, 202622.9624.1422.8424.0823.99509.78K
Sep 10, 202622.1122.9821.7422.7722.69320.93K
Sep 9, 202622.6923.4820.8921.7421.66892.08K
Sep 8, 202620.1320.1519.1619.8419.7784.34K
Sep 4, 202619.1420.4218.9519.9819.9192.38K
Sep 3, 202619.4219.4218.4919.3819.3169.94K
Sep 2, 202619.5719.6318.6319.1719.1086.25K
Sep 1, 202619.2619.6018.6919.4319.3661.04K
Aug 31, 202619.6219.8918.6119.5319.4693.35K
Aug 28, 202619.6820.1319.3619.8019.7394.79K
Aug 27, 202619.6520.0018.9919.8319.76126.47K
Aug 26, 202619.8719.9019.3219.8619.7983.89K
Aug 25, 202619.8619.9719.5219.7619.6941.79K
Aug 24, 202620.2120.8919.8120.0119.9442.67K
Aug 21, 202620.3120.7419.5420.2120.1466.00K
Aug 20, 202620.3120.5619.5420.3220.2563.98K
Aug 19, 202620.2020.6720.0920.4520.3868.00K
Aug 18, 202618.8820.0018.3620.0019.9389.93K
Aug 17, 202618.8818.8818.2618.6818.6133.45K
Aug 14, 202618.7119.2718.5718.9018.8333.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.