Free Trial

J.Jill (JILL) Stock Chart & Stock Price History

J.Jill logo
$15.23 -0.58 (-3.65%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$15.24 +0.00 (+0.01%)
As of 08/8/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

J.Jill Stock Price Performance

The J.Jill (JILL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 57.28%, with a year-to-date return of -44.85%. In the past month, the stock has decreased 0.83%, reflecting recent market activity.

As of the latest close, J.Jill traded at $15.23 with a market cap of $232.76 million and volume of 97,547 shares. Five years ago, the stock traded at a split-adjusted price of $2.79, representing a 446.57% increase over that period. At the time, it had a market cap of $24.86 million and a volume of 457,994 shares.

Receive JILL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for J.Jill and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.71%
1 Month
Performance
-0.83%
3 Month
Performance
-4.26%
Year-To-Date
Performance
-44.85%
1 Year
Performance
-57.28%
5 Year
Performance
+446.57%

JILL Stock Chart for Saturday, August, 9, 2025

J.Jill Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$15.79$15.23
-3.53%
$16.00$15.0197,547 shs$232.76 million
08/07/2025$16.35$15.79
-3.41%
$16.58$15.7467,951 shs$241.32 million
08/06/2025$15.75$16.35
+3.77%
$16.37$15.6745,210 shs$249.80 million
08/05/2025$15.82$15.75
-0.42%
$16.14$15.3876,380 shs$240.72 million
08/04/2025$15.39$15.82
+2.79%
$16.02$15.5966,865 shs$241.78 million
08/01/2025$15.71$15.39
-2.04%
$15.56$15.16101,692 shs$235.16 million
07/31/2025$16.20$15.71
-3.02%
$16.12$15.6572,667 shs$240.10 million
07/30/2025$16.55$16.20
-2.09%
$16.64$15.8392,589 shs$247.54 million
07/29/2025$16.66$16.55
-0.69%
$17.02$16.20103,589 shs$252.81 million
07/28/2025$16.47$16.66
+1.15%
$16.84$16.4139,624 shs$254.62 million
07/25/2025$16.41$16.47
+0.40%
$16.62$16.2672,290 shs$251.71 million
07/24/2025$16.58$16.41
-1.04%
$16.69$16.2967,770 shs$250.67 million
07/23/2025$16.15$16.58
+2.65%
$16.87$16.28114,772 shs$253.31 million
07/22/2025$15.34$16.15
+5.31%
$16.26$15.4893,591 shs$246.82 million
07/21/2025$15.04$15.34
+1.96%
$15.69$15.0866,035 shs$234.32 million
07/18/2025$15.06$15.04
-0.13%
$15.44$14.9273,413 shs$229.81 million
07/17/2025$14.91$15.06
+0.99%
$15.51$14.8462,809 shs$230.12 million
07/16/2025$14.64$14.91
+1.86%
$15.05$14.5492,612 shs$227.92 million
07/15/2025$15.22$14.64
-3.81%
$15.27$14.5288,671 shs$223.70 million
07/14/2025$15.50$15.22
-1.81%
$15.43$14.85133,815 shs$232.56 million
07/11/2025$15.77$15.50
-1.71%
$15.72$15.3981,741 shs$236.84 million
07/10/2025$15.36$15.77
+2.67%
$15.94$15.3152,698 shs$240.97 million
07/09/2025$15.38$15.36
-0.13%
$15.58$15.2261,461 shs$234.70 million
07/08/2025$15.54$15.38
-1.03%
$15.82$15.28143,629 shs$235.01 million

This page (NYSE:JILL) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners