J. Jill Stock Price History
NYSE: JILLConsumer DiscretionaryApparelUSD
24.51+0.04 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JILL price history at a glance
The price history for J. Jill (JILL) on this page begins on March 6, 2017, when the stock closed at $54.37; it most recently closed at $24.51 on October 5, 2026. The highest price in this record is $60.45, reached on April 3, 2017; the latest close is 59.5% below that peak. Across the 8 complete calendar years in the table, JILL finished higher in 4 and lower in 4. Its best year was 2021 (+414.2%) and its worst was 2019 (-74.6%).
Over roughly 10 years the share price changed -54.9%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, JILL has gained 61.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $60.45
- Date of high
- Apr 3, 2017
- Low since 2017
- $1.55
- Date of low
- Mar 30, 2020
- 52-week high
- $25.14
- 52-week low
- $10.41
- IPO year
- 2017
- Last close
- $24.51
JILL returns
1 week
-1.33%
1 month
+12.74%
3 months
+50.46%
6 months
+107.36%
Year to date
+78.64%
1 year
+61.04%
3 years
-12.40%
5 years
+45.20%
JILL price return, excluding dividends.
JILL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.51 | +77.74% |
| 2025 | 13.79 | -51.08% |
| 2024 | 28.19 | +9.35% |
| 2023 | 25.78 | +3.95% |
| 2022 | 24.80 | +29.30% |
| 2021 | 19.18 | +414.21% |
| 2020 | 3.73 | -32.79% |
| 2019 | 5.55 | -74.63% |
| 2018 | 21.87 | -33.21% |
| 2017* | 32.75 | -39.77% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
JILL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.37 | 24.58 | 23.93 | 24.51 | +0.16% | |
| 24.63 | 24.72 | 24.26 | 24.47 | -0.08% | |
| 24.54 | 24.76 | 24.09 | 24.49 | -1.09% | |
| 24.76 | 25.04 | 24.11 | 24.76 | +0.57% | |
| 24.74 | 25.06 | 24.26 | 24.62 | -0.89% | |
| 24.47 | 25.14 | 24.47 | 24.84 | +1.80% | |
| 24.50 | 24.77 | 24.22 | 24.40 | +0.12% | |
| 24.67 | 24.68 | 23.98 | 24.37 | -0.45% | |
| 24.22 | 24.53 | 23.84 | 24.48 | +1.07% | |
| 24.67 | 25.00 | 24.16 | 24.22 | -1.66% | |
| 24.04 | 24.73 | 23.77 | 24.63 | +2.41% | |
| 24.34 | 24.34 | 22.86 | 24.05 | -0.41% | |
| 24.42 | 24.42 | 23.66 | 24.15 | -1.63% | |
| 23.95 | 24.69 | 23.73 | 24.55 | +2.51% | |
| 23.84 | 24.07 | 23.06 | 23.95 | +0.04% | |
| 23.97 | 24.12 | 23.20 | 23.94 | -0.79% | |
| 23.98 | 24.50 | 23.80 | 24.13 | +0.79% | |
| 23.63 | 24.22 | 23.30 | 23.94 | +1.31% | |
| 23.69 | 24.09 | 23.21 | 23.63 | -0.59% | |
| 23.99 | 24.29 | 23.39 | 23.77 | -1.29% | |
| 22.96 | 24.14 | 22.85 | 24.08 | +5.75% | |
| 22.11 | 22.99 | 21.74 | 22.77 | +4.74% | |
| 22.69 | 23.48 | 20.89 | 21.74 | +9.58% | |
| 20.13 | 20.15 | 19.16 | 19.84 | -0.70% | |
| 19.14 | 20.42 | 18.95 | 19.98 | +3.10% | |
| 19.42 | 19.42 | 18.49 | 19.38 | +1.10% | |
| 19.57 | 19.63 | 18.63 | 19.17 | -1.34% | |
| 19.26 | 19.60 | 18.69 | 19.43 | -0.51% | |
| 19.62 | 19.89 | 18.61 | 19.53 | -1.36% | |
| 19.68 | 20.13 | 19.36 | 19.80 | -0.15% | |
| 19.65 | 20.00 | 18.99 | 19.83 | -0.15% | |
| 19.87 | 19.90 | 19.32 | 19.86 | +0.51% | |
| 19.86 | 19.97 | 19.52 | 19.76 | -1.25% | |
| 20.21 | 20.89 | 19.81 | 20.01 | -0.99% | |
| 20.31 | 20.74 | 19.54 | 20.21 | -0.54% | |
| 20.31 | 20.56 | 19.54 | 20.32 | -0.64% | |
| 20.20 | 20.67 | 20.09 | 20.45 | +2.25% | |
| 18.88 | 20.00 | 18.36 | 20.00 | +7.07% | |
| 18.88 | 18.88 | 18.26 | 18.68 | -1.16% | |
| 18.71 | 19.28 | 18.57 | 18.90 | -0.05% | |
| 18.67 | 19.25 | 18.63 | 18.91 | +1.45% | |
| 19.21 | 19.21 | 18.48 | 18.64 | -1.79% | |
| 18.49 | 19.00 | 18.10 | 18.98 | +1.61% | |
| 18.79 | 18.83 | 18.40 | 18.68 | -1.27% | |
| 18.59 | 19.03 | 18.49 | 18.92 | +0.96% | |
| 19.22 | 19.22 | 18.74 | 18.74 | -2.45% | |
| 19.30 | 19.39 | 18.80 | 19.21 | +0.05% | |
| 18.50 | 19.23 | 18.37 | 19.20 | +3.78% | |
| 18.49 | 18.85 | 18.08 | 18.50 | +1.54% | |
| 17.71 | 18.25 | 17.41 | 18.22 | +2.88% | |
| 18.38 | 18.52 | 17.35 | 17.71 | -3.33% | |
| 18.30 | 19.05 | 18.30 | 18.32 | -1.45% | |
| 17.60 | 18.71 | 17.50 | 18.59 | +6.35% | |
| 16.94 | 17.79 | 16.68 | 17.48 | +3.68% | |
| 16.46 | 17.05 | 16.05 | 16.86 | +1.93% | |
| 16.30 | 16.71 | 16.21 | 16.54 | -0.96% | |
| 16.36 | 16.70 | 16.27 | 16.70 | +2.71% | |
| 15.90 | 16.37 | 15.44 | 16.26 | +1.63% | |
| 16.67 | 16.67 | 15.24 | 16.00 | -3.67% | |
| 16.56 | 17.17 | 16.24 | 16.61 | -1.19% | |
| 16.52 | 17.05 | 16.41 | 16.81 | +2.00% | |
| 15.96 | 16.85 | 15.78 | 16.48 | +4.04% | |
| 16.00 | 16.85 | 15.75 | 15.84 | -0.75% | |
| 16.21 | 16.80 | 15.55 | 15.96 | -2.03% | |
| 15.72 | 16.35 | 15.55 | 16.29 | +2.91% | |
| 15.70 | 16.06 | 15.05 | 15.83 | -0.19% | |
| 15.72 | 15.95 | 15.27 | 15.86 | +1.21% | |
| 15.86 | 15.97 | 15.26 | 15.67 | -0.76% | |
| 16.57 | 16.57 | 15.53 | 15.79 | -4.24% | |
| 16.23 | 16.59 | 16.09 | 16.49 | +0.86% | |
| 16.04 | 16.71 | 15.61 | 16.35 | +3.02% | |
| 15.83 | 16.10 | 15.45 | 15.87 | -0.63% | |
| 15.77 | 16.06 | 15.17 | 15.97 | +0.50% | |
| 14.96 | 16.14 | 14.96 | 15.89 | +5.30% | |
| 14.99 | 15.40 | 14.56 | 15.09 | +0.80% | |
| 14.54 | 14.99 | 14.28 | 14.97 | +2.96% | |
| 14.48 | 14.86 | 14.40 | 14.54 | +0.07% | |
| 14.88 | 14.97 | 14.39 | 14.53 | -1.96% | |
| 14.60 | 14.98 | 14.57 | 14.82 | +2.28% | |
| 14.79 | 15.17 | 14.19 | 14.49 | -2.03% | |
| 14.70 | 14.97 | 14.53 | 14.79 | +0.75% | |
| 14.85 | 15.11 | 14.45 | 14.68 | -0.74% | |
| 14.63 | 15.00 | 14.29 | 14.79 | +1.09% | |
| 13.20 | 14.68 | 13.18 | 14.63 | +7.73% | |
| 12.30 | 13.61 | 12.00 | 13.58 | +2.57% | |
| 13.47 | 14.16 | 13.09 | 13.24 | -2.07% | |
| 13.20 | 13.70 | 12.93 | 13.52 | +3.36% | |
| 13.21 | 13.27 | 12.94 | 13.08 | -1.28% | |
| 13.25 | 13.48 | 12.88 | 13.25 | +1.38% | |
| 13.39 | 13.46 | 12.80 | 13.07 | -1.95% | |
| 12.96 | 13.62 | 12.43 | 13.33 | +2.46% | |
| 12.79 | 13.06 | 12.48 | 13.01 | +2.68% | |
| 13.11 | 13.22 | 12.65 | 12.67 | -4.45% | |
| 13.20 | 13.42 | 12.95 | 13.26 | +1.38% | |
| 12.72 | 13.16 | 12.71 | 13.08 | +3.40% | |
| 12.48 | 12.82 | 12.48 | 12.65 | +1.85% | |
| 12.25 | 12.47 | 12.06 | 12.42 | +1.22% | |
| 11.92 | 12.37 | 11.83 | 12.27 | +1.66% | |
| 11.54 | 12.14 | 11.54 | 12.07 | +4.32% | |
| 11.79 | 11.91 | 11.47 | 11.57 | -2.61% | |
| 12.02 | 12.19 | 11.68 | 11.88 | -1.16% | |
| 12.11 | 12.22 | 11.83 | 12.02 | -1.31% | |
| 12.06 | 12.35 | 11.89 | 12.18 | +2.27% | |
| 11.81 | 12.31 | 11.51 | 11.91 | +0.85% | |
| 12.23 | 12.29 | 11.71 | 11.81 | -4.37% | |
| 13.20 | 13.27 | 12.29 | 12.35 | -6.44% | |
| 12.87 | 13.62 | 12.53 | 13.20 | +2.40% | |
| 12.51 | 13.12 | 12.51 | 12.89 | +3.62% | |
| 12.63 | 12.84 | 12.32 | 12.44 | +0.08% | |
| 12.38 | 12.80 | 12.28 | 12.43 | +0.24% | |
| 12.25 | 12.63 | 12.02 | 12.40 | 0.00% | |
| 12.83 | 12.83 | 12.40 | 12.40 | -2.67% | |
| 12.58 | 12.81 | 12.36 | 12.74 | +0.47% | |
| 13.05 | 13.21 | 12.60 | 12.68 | -3.94% | |
| 12.91 | 13.38 | 12.83 | 13.20 | +3.12% | |
| 13.16 | 13.55 | 12.62 | 12.80 | -3.10% | |
| 12.88 | 13.41 | 12.86 | 13.21 | +1.54% | |
| 13.26 | 13.27 | 12.90 | 13.01 | -2.03% | |
| 12.96 | 13.41 | 12.76 | 13.28 | +2.71% | |
| 12.60 | 13.50 | 12.60 | 12.93 | +1.65% | |
| 12.46 | 12.83 | 12.43 | 12.72 | +0.47% | |
| 12.39 | 13.06 | 12.37 | 12.66 | +3.86% | |
| 12.19 | 12.49 | 12.16 | 12.19 | -0.49% | |
| 12.10 | 12.38 | 12.08 | 12.25 | +0.66% | |
| 11.96 | 12.31 | 11.84 | 12.17 | +1.00% | |
| 11.68 | 12.32 | 11.68 | 12.05 | +1.95% | |
| 12.15 | 12.47 | 11.81 | 11.82 | -2.31% | |
| 11.57 | 12.71 | 11.57 | 12.10 | +5.22% | |
| 11.23 | 11.70 | 11.22 | 11.50 | +4.55% | |
| 11.46 | 11.48 | 10.85 | 11.00 | -4.10% | |
| 11.14 | 11.69 | 11.00 | 11.47 | +2.69% | |
| 11.17 | 11.56 | 10.86 | 11.17 | -0.98% | |
| 11.56 | 11.73 | 10.41 | 11.28 | -1.57% | |
| 12.12 | 12.49 | 10.45 | 11.46 | -23.40% | |
| 14.95 | 15.06 | 14.66 | 14.96 | +1.36% | |
| 15.21 | 15.35 | 14.73 | 14.76 | -3.84% | |
| 15.01 | 15.38 | 14.99 | 15.35 | +0.46% | |
| 15.48 | 15.48 | 15.09 | 15.28 | -0.46% | |
| 15.09 | 15.55 | 15.09 | 15.35 | +1.79% | |
| 15.44 | 15.83 | 14.98 | 15.08 | +0.94% | |
| 15.69 | 15.69 | 14.87 | 14.94 | -4.72% | |
| 15.41 | 15.85 | 15.10 | 15.68 | +1.16% | |
| 15.65 | 15.95 | 15.43 | 15.50 | -2.52% | |
| 15.81 | 16.16 | 15.49 | 15.90 | +0.95% | |
| 15.40 | 15.94 | 15.40 | 15.75 | +2.87% | |
| 15.44 | 15.71 | 14.94 | 15.31 | -0.91% | |
| 15.42 | 15.65 | 15.26 | 15.45 | -1.28% | |
| 15.85 | 16.07 | 15.56 | 15.65 | -1.45% | |
| 15.74 | 17.06 | 15.74 | 15.88 | +0.57% | |
| 15.86 | 16.12 | 15.40 | 15.79 | -3.07% | |
| 16.74 | 16.74 | 16.15 | 16.29 | -4.40% | |
| 17.17 | 17.17 | 16.82 | 17.04 | -2.24% | |
| 17.35 | 17.63 | 17.13 | 17.43 | +1.75% | |
| 16.67 | 17.18 | 16.24 | 17.13 | +0.65% | |
| 17.06 | 17.32 | 16.96 | 17.02 | -1.45% | |
| 17.50 | 17.72 | 17.24 | 17.27 | -2.43% | |
| 17.44 | 17.78 | 17.42 | 17.70 | +1.72% | |
| 16.98 | 17.43 | 16.98 | 17.40 | +1.99% | |
| 16.83 | 17.15 | 16.83 | 17.06 | +1.37% | |
| 17.28 | 17.28 | 16.61 | 16.83 | -3.50% | |
| 17.16 | 17.70 | 16.97 | 17.44 | +1.69% | |
| 16.97 | 17.25 | 16.57 | 17.15 | +0.35% | |
| 16.96 | 17.69 | 16.84 | 17.09 | +0.12% | |
| 16.51 | 17.09 | 16.47 | 17.07 | +4.34% | |
| 16.17 | 16.87 | 16.17 | 16.36 | +0.99% | |
| 16.50 | 16.76 | 15.92 | 16.20 | -0.37% | |
| 16.71 | 16.77 | 16.24 | 16.26 | -1.57% | |
| 16.78 | 16.80 | 16.52 | 16.52 | -0.84% | |
| 16.81 | 17.03 | 16.52 | 16.66 | -0.83% | |
| 16.59 | 16.91 | 16.45 | 16.80 | +2.07% | |
| 17.00 | 17.14 | 16.46 | 16.46 | -2.60% | |
| 16.63 | 17.19 | 15.99 | 16.90 | +2.74% | |
| 15.98 | 16.49 | 15.98 | 16.45 | +2.24% | |
| 15.54 | 16.53 | 15.54 | 16.09 | +3.07% | |
| 15.68 | 16.12 | 15.42 | 15.61 | -1.01% | |
| 15.56 | 15.79 | 15.39 | 15.77 | +1.61% | |
| 15.79 | 15.79 | 15.41 | 15.52 | -1.52% | |
| 15.91 | 15.91 | 15.63 | 15.76 | -1.01% | |
| 15.76 | 16.01 | 15.63 | 15.92 | +0.57% | |
| 16.20 | 16.29 | 15.80 | 15.83 | -2.82% | |
| 16.92 | 17.06 | 16.19 | 16.29 | -2.80% | |
| 16.71 | 16.81 | 16.39 | 16.76 | +1.21% | |
| 16.33 | 16.86 | 16.23 | 16.56 | -1.13% | |
| 16.94 | 17.23 | 16.69 | 16.75 | -0.77% | |
| 15.89 | 16.94 | 15.89 | 16.88 | +6.36% | |
| 16.03 | 16.10 | 15.65 | 15.87 | +0.13% | |
| 15.82 | 15.99 | 15.68 | 15.85 | +0.38% | |
| 15.32 | 16.12 | 15.20 | 15.79 | +5.55% | |
| 15.26 | 15.50 | 14.87 | 14.96 | -1.71% | |
| 14.36 | 15.39 | 14.36 | 15.22 | +5.40% | |
| 14.35 | 14.49 | 14.01 | 14.44 | -0.21% | |
| 13.68 | 14.49 | 13.68 | 14.47 | +4.48% | |
| 13.75 | 14.19 | 13.75 | 13.85 | +0.44% | |
| 13.67 | 13.99 | 13.67 | 13.79 | +0.51% | |
| 14.04 | 14.26 | 13.66 | 13.72 | -2.14% | |
| 14.10 | 14.15 | 13.95 | 14.02 | -0.92% | |
| 14.38 | 14.43 | 14.02 | 14.15 | -2.08% | |
| 14.44 | 14.77 | 14.29 | 14.45 | -0.14% | |
| 14.25 | 14.87 | 13.91 | 14.47 | +1.83% | |
| 14.30 | 14.45 | 13.97 | 14.21 | -0.28% | |
| 14.64 | 14.94 | 14.16 | 14.25 | -2.53% | |
| 14.94 | 15.34 | 14.42 | 14.62 | -1.88% | |
| 14.63 | 14.92 | 14.23 | 14.90 | +2.76% | |
| 14.26 | 14.68 | 14.21 | 14.50 | +1.12% | |
| 13.79 | 14.49 | 13.75 | 14.34 | +3.69% | |
| 14.14 | 14.20 | 13.75 | 13.83 | -1.50% | |
| 14.03 | 14.45 | 13.99 | 14.04 | -0.14% | |
| 14.26 | 14.44 | 13.68 | 14.06 | -1.40% | |
| 14.96 | 15.40 | 13.98 | 14.26 | -13.52% | |
| 16.13 | 16.75 | 16.13 | 16.49 | +1.29% | |
| 16.37 | 16.45 | 16.04 | 16.28 | +0.18% | |
| 16.15 | 16.59 | 16.13 | 16.25 | +0.56% | |
| 16.82 | 16.83 | 16.16 | 16.16 | -3.52% | |
| 15.85 | 17.05 | 15.84 | 16.75 | +6.35% | |
| 15.66 | 16.15 | 15.40 | 15.75 | +0.90% | |
| 15.55 | 16.06 | 15.55 | 15.61 | -1.08% | |
| 15.24 | 15.88 | 15.04 | 15.78 | +2.27% | |
| 15.08 | 15.74 | 15.02 | 15.43 | +3.28% | |
| 14.29 | 15.00 | 14.29 | 14.94 | +5.36% | |
| 14.15 | 14.40 | 14.01 | 14.18 | -0.35% | |
| 13.77 | 14.44 | 13.77 | 14.23 | +4.63% | |
| 13.89 | 14.05 | 13.59 | 13.60 | -0.95% | |
| 13.53 | 13.99 | 13.53 | 13.73 | +0.81% | |
| 13.48 | 13.65 | 13.32 | 13.62 | +1.19% | |
| 14.17 | 14.17 | 13.42 | 13.46 | -5.34% | |
| 14.65 | 14.70 | 14.18 | 14.22 | -4.50% | |
| 15.00 | 15.18 | 14.79 | 14.89 | -1.19% | |
| 15.21 | 15.46 | 15.05 | 15.07 | -1.05% | |
| 15.40 | 15.40 | 15.11 | 15.23 | -1.10% | |
| 15.46 | 15.57 | 15.22 | 15.40 | +1.52% | |
| 14.70 | 15.23 | 14.67 | 15.17 | +3.13% | |
| 15.10 | 15.29 | 14.55 | 14.71 | -2.26% | |
| 14.90 | 15.43 | 14.84 | 15.05 | +0.80% | |
| 15.15 | 15.46 | 14.86 | 14.93 | -2.42% | |
| 15.17 | 15.37 | 14.87 | 15.30 | +1.53% | |
| 15.04 | 15.29 | 14.67 | 15.07 | -0.13% | |
| 15.14 | 15.21 | 14.98 | 15.09 | -2.01% | |
| 15.97 | 16.10 | 15.30 | 15.40 | -3.99% | |
| 16.14 | 16.32 | 15.82 | 16.04 | -0.74% | |
| 16.83 | 16.85 | 16.07 | 16.16 | -2.83% | |
| 16.22 | 16.66 | 16.12 | 16.63 | +4.13% | |
| 15.62 | 16.06 | 15.62 | 15.97 | +1.85% | |
| 15.56 | 15.75 | 15.40 | 15.68 | +0.19% | |
| 15.26 | 15.66 | 15.00 | 15.65 | +2.29% | |
| 15.31 | 15.49 | 15.15 | 15.30 | +0.86% | |
| 15.26 | 15.51 | 15.17 | 15.17 | -0.65% | |
| 15.70 | 15.78 | 15.10 | 15.27 | -2.61% | |
| 16.15 | 16.34 | 15.54 | 15.68 | -1.82% | |
| 15.40 | 16.17 | 15.40 | 15.97 | +2.63% | |
| 15.35 | 15.77 | 15.13 | 15.56 | +2.77% | |
| 15.18 | 15.28 | 14.67 | 15.14 | -0.53% | |
| 15.29 | 15.40 | 14.98 | 15.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JILL chart for longer ranges.