MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JILL — J.Jill, Inc. Common Stock
NYSEJ.Jill, Inc. Common Stock
$24.62
-0.22(-0.89%)
- O
- 24.74
- H
- 25.06
- L
- 24.26
- V
- 466.71K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.62
Period Return+63.26%
Period High$25.14
Period Low$10.41
Avg Daily Volume96.3K
Total Trading Days365
JILL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.74 | $25.06 | $24.26 | $24.62 | $-0.22 | -0.89% | 466,710 | $24.62 | $24.26 $25.06 |
| Oct 2, 2026 | $24.47 | $25.14 | $24.47 | $24.84 | +$0.44 | +1.80% | 267,021 | $24.90 | $24.47 $25.14 |
| Oct 1, 2026 | $24.50 | $24.77 | $24.22 | $24.40 | +$0.03 | +0.12% | 390,774 | $24.45 | $24.22 $24.77 |
| Sep 30, 2026 | $24.67 | $24.68 | $23.98 | $24.37 | $-0.11 | -0.45% | 174,847 | $24.33 | $23.98 $24.68 |
| Sep 29, 2026 | $24.22 | $24.53 | $23.84 | $24.48 | +$0.26 | +1.07% | 146,893 | $24.21 | $23.84 $24.53 |
| Sep 28, 2026 | $24.67 | $25.00 | $24.16 | $24.22 | $-0.41 | -1.66% | 211,701 | $24.33 | $24.16 $25.00 |
| Sep 25, 2026 | $24.04 | $24.73 | $23.77 | $24.63 | +$0.58 | +2.41% | 233,617 | $24.47 | $23.77 $24.73 |
| Sep 24, 2026 | $24.34 | $24.34 | $22.86 | $24.05 | $-0.10 | -0.41% | 143,867 | $23.88 | $22.86 $24.34 |
| Sep 23, 2026 | $24.42 | $24.42 | $23.66 | $24.15 | $-0.40 | -1.63% | 166,132 | $24.11 | $23.66 $24.42 |
| Sep 22, 2026 | $23.95 | $24.69 | $23.73 | $24.55 | +$0.60 | +2.51% | 196,167 | $24.35 | $23.73 $24.69 |
| Sep 21, 2026 | $23.84 | $24.07 | $23.06 | $23.95 | +$0.01 | +0.04% | 220,860 | $23.55 | $23.06 $24.07 |
| Sep 18, 2026 | $23.97 | $24.12 | $23.20 | $23.94 | $-0.19 | -0.79% | 263,047 | $23.75 | $23.20 $24.12 |
| Sep 17, 2026 | $23.98 | $24.50 | $23.80 | $24.13 | +$0.19 | +0.79% | 272,493 | $24.19 | $23.80 $24.50 |
| Sep 16, 2026 | $23.63 | $24.22 | $23.30 | $23.94 | +$0.31 | +1.31% | 201,818 | $23.83 | $23.30 $24.22 |
| Sep 15, 2026 | $23.69 | $24.09 | $23.21 | $23.63 | $-0.14 | -0.59% | 175,587 | $23.63 | $23.21 $24.09 |
| Sep 14, 2026 | $23.99 | $24.29 | $23.39 | $23.77 | $-0.31 | -1.29% | 210,617 | $23.79 | $23.39 $24.29 |
| Sep 11, 2026 | $22.96 | $24.14 | $22.85 | $24.08 | +$1.31 | +5.75% | 509,785 | $23.65 | $22.85 $24.14 |
| Sep 10, 2026 | $22.11 | $22.98 | $21.74 | $22.77 | +$1.03 | +4.74% | 320,926 | $22.50 | $21.74 $22.98 |
| Sep 9, 2026 | $22.69 | $23.48 | $20.89 | $21.74 | +$1.90 | +9.58% | 892,082 | $22.49 | $20.89 $23.48 |
| Sep 8, 2026 | $20.13 | $20.15 | $19.16 | $19.84 | $-0.14 | -0.70% | 84,340 | $19.66 | $19.16 $20.15 |
| Sep 4, 2026 | $19.14 | $20.42 | $18.95 | $19.98 | +$0.60 | +3.10% | 92,385 | $20.09 | $18.95 $20.42 |
| Sep 3, 2026 | $19.42 | $19.42 | $18.49 | $19.38 | +$0.21 | +1.10% | 69,943 | $19.07 | $18.49 $19.42 |
| Sep 2, 2026 | $19.57 | $19.63 | $18.63 | $19.17 | $-0.26 | -1.34% | 86,248 | $19.15 | $18.63 $19.63 |
| Sep 1, 2026 | $19.26 | $19.60 | $18.69 | $19.43 | $-0.10 | -0.51% | 61,038 | $19.30 | $18.69 $19.60 |
| Aug 31, 2026 | $19.62 | $19.89 | $18.61 | $19.53 | $-0.27 | -1.36% | 93,346 | $19.34 | $18.61 $19.89 |
| Aug 28, 2026 | $19.68 | $20.13 | $19.36 | $19.80 | $-0.03 | -0.15% | 94,790 | $19.71 | $19.36 $20.13 |
| Aug 27, 2026 | $19.65 | $20.00 | $18.99 | $19.83 | $-0.03 | -0.15% | 126,474 | $19.63 | $18.99 $20.00 |
| Aug 26, 2026 | $19.87 | $19.90 | $19.32 | $19.86 | +$0.10 | +0.51% | 83,892 | $19.74 | $19.32 $19.90 |
| Aug 25, 2026 | $19.86 | $19.97 | $19.52 | $19.76 | $-0.25 | -1.25% | 41,790 | $19.67 | $19.52 $19.97 |
| Aug 24, 2026 | $20.21 | $20.89 | $19.81 | $20.01 | $-0.20 | -0.99% | 42,674 | $20.25 | $19.81 $20.89 |