NYSE:JILL | Historical Stock Price | J.Jill, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.75$3.58$7.33$14.98$30.62$62.592017-03-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.73$3.7385,800——
2020-12-30$3.71$3.71218,400——
2020-12-29$4.08$4.08246,300——
2020-12-28$3.93$3.9334,500——
2020-12-24$4.02$4.0241,500——
2020-12-23$3.92$3.92115,300——
2020-12-22$4.23$4.23118,300——
2020-12-21$4.40$4.40138,600——
2020-12-18$4.23$4.23188,700——
2020-12-17$4.48$4.48168,300——
2020-12-16$4.64$4.64120,900——
2020-12-15$4.48$4.48142,400——
2020-12-14$4.25$4.25109,300——
2020-12-11$4.27$4.2757,300——
2020-12-10$4.42$4.42217,000——
2020-12-09$4.26$4.26141,300——
2020-12-08$4.12$4.1280,100——
2020-12-07$4.19$4.1963,300——
2020-12-04$4.29$4.2947,600——
2020-12-03$4.15$4.1574,300——
2020-12-02$4.26$4.26274,500——
2020-12-01$4.11$4.11102,900——
2020-11-30$4.01$4.01108,500——
2020-11-27$4.29$4.2973,100——
2020-11-25$4.25$4.25255,800——
2020-11-24$4.40$4.40282,100——
2020-11-23$3.90$3.90361,200——
2020-11-20$4.09$4.0976,400——
2020-11-19$4.30$4.3072,400——
2020-11-18$4.34$4.34219,300——
2020-11-17$4.16$4.1690,800——
2020-11-16$4.08$4.08105,400——
2020-11-13$3.88$3.88310,000——
2020-11-12$3.66$3.6673,300——
2020-11-11$3.80$3.80102,800——
2020-11-10$3.75$3.75567,100——
2020-11-09$3.82$3.81114,340——
2020-11-06$3.46$3.4547,420——
2020-11-05$3.59$3.5975,160——
2020-11-04$3.54$3.5471,060——
2020-11-03$3.78$3.78129,320——
2020-11-02$3.45$3.4448,300——
2020-10-30$3.32$3.3128,660——
2020-10-29$3.40$3.4052,520——
2020-10-28$3.40$3.4075,580——
2020-10-27$3.56$3.56145,540——
2020-10-26$3.80$3.80112,680——
2020-10-23$3.99$3.99121,280——
2020-10-22$4.28$4.28575,220——
2020-10-21$3.94$3.93109,840——
2020-10-20$3.90$3.90127,960——
2020-10-19$3.73$3.73159,040——
2020-10-16$3.94$3.93224,040——
2020-10-15$3.95$3.95278,240——
2020-10-14$3.85$3.85543,440——
2020-10-13$4.45$4.457,784,760——
2020-10-12$3.43$3.43453,000——
2020-10-09$3.30$3.30160,100——
2020-10-08$3.10$3.10134,820——
2020-10-07$2.90$2.90103,620——
2020-10-06$2.86$2.86165,800——
2020-10-05$2.89$2.8984,500——
2020-10-02$2.92$2.92119,060——
2020-10-01$3.00$3.001,007,740——
2020-09-30$2.70$2.70416,100——
2020-09-29$2.74$2.7470,380——
2020-09-28$2.73$2.7379,900——
2020-09-25$2.56$2.56252,140——
2020-09-24$2.80$2.80165,080——
2020-09-23$2.75$2.7596,580——
2020-09-22$2.93$2.9254,740——
2020-09-21$2.89$2.8969,220——
2020-09-18$3.05$3.0580,360——
2020-09-17$2.95$2.94175,720——
2020-09-16$2.94$2.93209,180——
2020-09-15$3.29$3.29427,580——
2020-09-14$3.44$3.443,322,400——
2020-09-11$2.50$2.50121,460——
2020-09-10$2.77$2.76135,320——
2020-09-09$2.76$2.76102,580——
2020-09-08$2.66$2.65179,700——
2020-09-04$2.90$2.90235,000——
2020-09-03$3.28$3.28601,120——
2020-09-02$3.17$3.174,311,980——
2020-09-01$2.70$2.7019,615,700——
2020-08-31$1.93$1.9348,000——
2020-08-28$2.05$2.0532,000——
2020-08-27$2.10$2.10201,620——
2020-08-26$1.98$1.9884,220——
2020-08-25$2.01$2.0146,500——
2020-08-24$1.96$1.9563,180——
2020-08-21$1.86$1.8663,940——
2020-08-20$1.89$1.89158,640——
2020-08-19$2.17$2.17108,920——
2020-08-18$2.35$2.3567,760——
2020-08-17$2.43$2.43136,940——
2020-08-14$2.52$2.5159,860——
2020-08-13$2.57$2.5799,560——
2020-08-12$2.62$2.61111,200——
2020-08-11$2.76$2.7674,360——
2020-08-10$2.80$2.8069,320——
2020-08-07$2.79$2.7991,600——
2020-08-06$2.73$2.73139,400——
2020-08-05$2.80$2.8065,420——
2020-08-04$2.83$2.83194,920——
2020-08-03$2.76$2.7673,780——
2020-07-31$2.86$2.86228,180——
2020-07-30$3.20$3.20281,360——
2020-07-29$3.15$3.15238,180——
2020-07-28$3.42$3.42730,340——
2020-07-27$3.35$3.35256,060——
2020-07-24$3.44$3.441,770,200——
2020-07-23$3.30$3.30753,560——
2020-07-22$3.28$3.28235,720——
2020-07-21$3.48$3.47289,840——
2020-07-20$3.41$3.41298,720——
2020-07-17$3.60$3.60495,080——
2020-07-16$4.35$4.355,469,800——
2020-07-15$3.15$3.1544,000——
2020-07-14$3.01$3.0186,200——
2020-07-13$3.10$3.1049,460——
2020-07-10$3.35$3.3481,900——
2020-07-09$3.45$3.4559,080——
2020-07-08$3.61$3.6171,020——
2020-07-07$3.59$3.5839,820——
2020-07-06$3.70$3.7048,020——
2020-07-02$3.65$3.65119,200——
2020-07-01$3.50$3.50112,000——
2020-06-30$3.46$3.4659,620——
2020-06-29$3.45$3.44166,500——
2020-06-26$3.27$3.26418,420——
2020-06-25$3.56$3.5697,100——
2020-06-24$3.65$3.64130,440——
2020-06-23$3.83$3.83135,720——
2020-06-22$3.75$3.75346,120——
2020-06-19$3.87$3.86119,860——
2020-06-18$3.85$3.85145,620——
2020-06-17$3.75$3.75254,600——
2020-06-16$4.29$4.281,359,360——
2020-06-15$3.41$3.40276,480——
2020-06-12$3.37$3.37175,760——
2020-06-11$3.54$3.54207,360——
2020-06-10$4.45$4.44407,380——
2020-06-09$4.30$4.301,162,940——
2020-06-08$3.68$3.68368,380——
2020-06-05$3.35$3.35369,700——
2020-06-04$2.89$2.88154,100——
2020-06-03$2.80$2.80134,740——
2020-06-02$2.84$2.8468,800——
2020-06-01$2.76$2.76151,640——
2020-05-29$3.07$3.06103,360——
2020-05-28$3.24$3.24342,520——
2020-05-27$3.71$3.711,317,280——
2020-05-26$2.79$2.79169,020——
2020-05-22$2.73$2.7374,760——
2020-05-21$2.82$2.82164,040——
2020-05-20$2.74$2.74155,000——
2020-05-19$2.86$2.86420,400——
2020-05-18$2.57$2.57285,100——
2020-05-15$2.34$2.34244,260——
2020-05-14$2.25$2.25157,100——
2020-05-13$2.41$2.40602,600——
2020-05-12$2.28$2.28540,580——
2020-05-11$2.16$2.15156,400——
2020-05-08$2.07$2.06138,200——
2020-05-07$2.16$2.16238,800——
2020-05-06$2.16$2.15740,360——
2020-05-05$2.00$2.0076,020——
2020-05-04$2.17$2.1735,820——
2020-05-01$2.11$2.1174,260——
2020-04-30$2.28$2.27153,980——
2020-04-29$2.23$2.2373,960——
2020-04-28$2.25$2.25137,020——
2020-04-27$2.20$2.20534,400——
2020-04-24$1.85$1.8592,620——
2020-04-23$1.74$1.7436,500——
2020-04-22$1.75$1.7534,100——
2020-04-21$1.85$1.8539,600——
2020-04-20$1.85$1.8528,280——
2020-04-17$1.95$1.9526,800——
2020-04-16$1.77$1.7631,300——
2020-04-15$1.90$1.9033,960——
2020-04-14$2.04$2.0430,300——
2020-04-13$2.13$2.1336,280——
2020-04-09$2.25$2.2543,800——
2020-04-08$2.15$2.1566,640——
2020-04-07$1.94$1.94135,940——
2020-04-06$1.85$1.8550,780——
2020-04-03$1.55$1.5584,820——
2020-04-02$2.05$2.0555,080——
2020-04-01$2.50$2.5039,600——
2020-03-31$2.76$2.7682,200——
2020-03-30$2.86$2.8690,300——
2020-03-27$2.65$2.6532,060——
2020-03-26$2.90$2.9054,800——
2020-03-25$3.00$3.0034,120——
2020-03-24$2.84$2.8422,720——
2020-03-23$2.70$2.7024,020——
2020-03-20$3.16$3.15136,860——
2020-03-19$2.70$2.7064,020——
2020-03-18$2.60$2.6036,780——
2020-03-17$2.89$2.8881,480——
2020-03-16$2.66$2.6533,960——
2020-03-13$3.00$3.0058,120——
2020-03-12$2.60$2.6068,340——
2020-03-11$3.60$3.6090,220——
2020-03-10$3.60$3.60107,420——
2020-03-09$3.45$3.4564,380——
2020-03-06$3.53$3.5381,160——
2020-03-05$3.92$3.91171,800——
2020-03-04$4.35$4.35275,980——
2020-03-03$4.30$4.3065,580——
2020-03-02$4.25$4.2552,940——
2020-02-28$4.25$4.2557,300——
2020-02-27$4.32$4.32140,880——
2020-02-26$4.66$4.6671,700——
2020-02-25$4.61$4.60118,000——
2020-02-24$5.05$5.0587,320——
2020-02-21$5.35$5.3588,000——
2020-02-20$5.30$5.3057,580——
2020-02-19$5.25$5.2570,820——
2020-02-18$5.50$5.5035,420——
2020-02-14$5.15$5.1583,620——
2020-02-13$5.50$5.5024,280——
2020-02-12$5.50$5.5028,600——
2020-02-11$5.50$5.5057,740——
2020-02-10$5.50$5.5054,520——
2020-02-07$5.80$5.8038,300——
2020-02-06$5.90$5.9086,080——
2020-02-05$6.00$6.0060,800——
2020-02-04$5.85$5.8533,800——
2020-02-03$5.95$5.9519,600——
2020-01-31$5.95$5.9533,700——
2020-01-30$5.85$5.8551,400——
2020-01-29$6.30$6.3013,920——
2020-01-28$6.35$6.3529,520——
2020-01-27$6.20$6.2069,300——
2020-01-24$6.50$6.5061,280——
2020-01-23$7.00$7.0068,800——
2020-01-22$6.85$6.8588,540——
2020-01-21$6.65$6.6564,000——
2020-01-17$6.60$6.60186,660——
2020-01-16$6.50$6.5085,480——
2020-01-15$6.25$6.25141,400——
2020-01-14$6.30$6.30195,780——
2020-01-13$6.65$6.65184,840——
2020-01-10$6.95$6.95187,780——
2020-01-09$6.95$6.95216,400——
2020-01-08$6.30$6.30192,700——
2020-01-07$6.55$6.55287,880——
2020-01-06$5.55$5.5562,280——
2020-01-03$5.55$5.5543,460——
2020-01-02$5.65$5.6541,160——