J.Jill, Inc.JILLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.98 | $16.42 | $15.98 | $16.22 | 13,392 |
| 2/2/2026 | $15.54 | $16.53 | $15.54 | $16.09 | 73,100 |
| 1/30/2026 | $15.68 | $16.12 | $15.42 | $15.61 | 64,900 |
| 1/29/2026 | $15.56 | $15.79 | $15.39 | $15.77 | 34,700 |
| 1/28/2026 | $15.79 | $15.79 | $15.41 | $15.52 | 69,300 |
| 1/27/2026 | $15.91 | $15.91 | $15.63 | $15.76 | 31,800 |
| 1/26/2026 | $15.76 | $16.01 | $15.63 | $15.92 | 37,000 |
| 1/23/2026 | $16.20 | $16.29 | $15.80 | $15.83 | 34,900 |
| 1/22/2026 | $16.92 | $17.06 | $16.18 | $16.29 | 63,237 |
| 1/21/2026 | $16.71 | $16.81 | $16.39 | $16.76 | 69,433 |
| 1/20/2026 | $16.33 | $16.86 | $16.23 | $16.56 | 75,200 |
| 1/16/2026 | $16.94 | $17.23 | $16.69 | $16.75 | 104,000 |
| 1/15/2026 | $15.89 | $16.93 | $15.89 | $16.88 | 168,720 |
| 1/14/2026 | $16.03 | $16.10 | $15.65 | $15.87 | 68,608 |
| 1/13/2026 | $15.82 | $15.99 | $15.68 | $15.85 | 78,739 |
| 1/12/2026 | $15.32 | $16.11 | $15.20 | $15.79 | 96,500 |
| 1/9/2026 | $15.26 | $15.50 | $14.87 | $14.96 | 88,511 |
| 1/8/2026 | $14.36 | $15.39 | $14.36 | $15.22 | 86,002 |
| 1/7/2026 | $14.35 | $14.49 | $14.01 | $14.44 | 69,500 |
| 1/6/2026 | $13.68 | $14.49 | $13.68 | $14.47 | 106,625 |
| 1/5/2026 | $13.75 | $14.19 | $13.75 | $13.85 | 73,800 |
| 1/2/2026 | $13.67 | $13.99 | $13.67 | $13.79 | 60,900 |
| 12/31/2025 | $14.04 | $14.26 | $13.66 | $13.72 | 102,400 |
| 12/30/2025 | $14.10 | $14.15 | $13.95 | $14.02 | 125,542 |
| 12/29/2025 | $14.38 | $14.43 | $14.02 | $14.15 | 130,446 |
| 12/26/2025 | $14.44 | $14.77 | $14.29 | $14.45 | 100,875 |
| 12/24/2025 | $14.25 | $14.87 | $13.91 | $14.47 | 65,700 |
| 12/23/2025 | $14.30 | $14.45 | $13.97 | $14.21 | 300,166 |
| 12/22/2025 | $14.64 | $14.94 | $14.16 | $14.25 | 117,521 |
| 12/19/2025 | $14.94 | $15.34 | $14.42 | $14.62 | 373,000 |
| 12/18/2025 | $14.63 | $14.92 | $14.23 | $14.90 | 143,753 |
| 12/17/2025 | $14.26 | $14.68 | $14.21 | $14.50 | 133,800 |
| 12/16/2025 | $13.79 | $14.49 | $13.75 | $14.34 | 84,446 |
| 12/15/2025 | $14.14 | $14.20 | $13.75 | $13.83 | 160,900 |
| 12/12/2025 | $14.03 | $14.45 | $13.99 | $14.04 | 100,900 |
| 12/11/2025 | $14.26 | $14.44 | $13.68 | $14.06 | 210,518 |
| 12/10/2025 | $14.96 | $15.40 | $13.98 | $14.26 | 243,600 |
| 12/9/2025 | $16.13 | $16.75 | $16.13 | $16.49 | 103,212 |
| 12/8/2025 | $16.37 | $16.45 | $16.04 | $16.28 | 42,800 |
| 12/5/2025 | $16.15 | $16.59 | $16.13 | $16.25 | 38,228 |
| 12/4/2025 | $16.82 | $16.83 | $16.16 | $16.16 | 48,200 |
| 12/3/2025 | $15.85 | $17.05 | $15.84 | $16.75 | 74,800 |
| 12/2/2025 | $15.66 | $16.15 | $15.40 | $15.75 | 116,135 |
| 12/1/2025 | $15.55 | $16.06 | $15.55 | $15.61 | 86,500 |
| 11/28/2025 | $15.24 | $15.88 | $15.04 | $15.78 | 58,732 |
| 11/26/2025 | $15.08 | $15.74 | $15.02 | $15.43 | 146,039 |
| 11/25/2025 | $14.29 | $15.00 | $14.29 | $14.94 | 82,900 |
| 11/24/2025 | $14.15 | $14.40 | $14.01 | $14.18 | 113,900 |
| 11/21/2025 | $13.77 | $14.44 | $13.77 | $14.23 | 44,526 |
| 11/20/2025 | $13.89 | $14.05 | $13.59 | $13.60 | 27,100 |
| 11/19/2025 | $13.53 | $13.99 | $13.53 | $13.73 | 58,400 |
| 11/18/2025 | $13.48 | $13.65 | $13.32 | $13.62 | 37,600 |
| 11/17/2025 | $14.17 | $14.17 | $13.42 | $13.46 | 46,646 |
| 11/14/2025 | $14.65 | $14.70 | $14.18 | $14.22 | 31,604 |
| 11/13/2025 | $15.00 | $15.18 | $14.79 | $14.89 | 44,500 |
| 11/12/2025 | $15.21 | $15.46 | $15.05 | $15.07 | 29,400 |
| 11/11/2025 | $15.40 | $15.40 | $15.11 | $15.23 | 29,300 |
| 11/10/2025 | $15.46 | $15.57 | $15.22 | $15.40 | 42,304 |
| 11/7/2025 | $14.70 | $15.23 | $14.67 | $15.17 | 43,700 |
| 11/6/2025 | $15.10 | $15.29 | $14.55 | $14.71 | 44,700 |
| 11/5/2025 | $14.90 | $15.43 | $14.84 | $15.05 | 45,200 |