J.Jill, Inc. (JILL) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +16.8%
- 3M
- +37.7%
- YTD
- +14.5%
- 1Y
- +1.7%
- 3Y
- -6.4%
- 5Y
- -5.1%
Loading 10-year price history...
JILL Historical Performance
JILL Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -38.3%
- 2018 annual price return
- -34.5%
- 2019 annual price return
- -74.1%
- 2020 annual price return
- -34.0%
- 2021 annual price return
- +454.3%
- 2022 annual price return
- +24.4%
- 2023 annual price return
- +1.9%
- 2024 annual price return
- +8.9%
- 2025 annual price return
- -49.6%
- 2026 annual price return
- +25.2%
JILL Stock Price Trajectory (2017–2026)
As of July 7, 2026, J.Jill, Inc. (JILL) trades at $15.79, representing a +1.7% return over the past year. The stock has delivered a -19.7% total return over five years (-5.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.45 on April 3, 2017. From this peak, JILL has corrected -73.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CATO (+11.9% 1Y), TLYS (+188.6% 1Y), and DXLG (-48.7% 1Y), JILL has underperformed the peer group average. Compare JILL vs CATO →
JILL Historical Price Data · from 2017
Rows 1–50 of 2,344| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 16.57 | 16.57 | 15.76 | 15.79 | 108K | -4.24% |
| 2026-07-02 | 16.23 | 16.59 | 15.98 | 16.49 | 69K | +0.86% |
| 2026-07-01 | 16.04 | 16.71 | 15.61 | 16.35 | 83K | +3.02% |
| 2026-06-30 | 15.83 | 16.09 | 15.45 | 15.87 | 104K | -0.63% |
| 2026-06-29 | 15.46 | 16.06 | 15.43 | 15.97 | 98K | +0.50% |
| 2026-06-26 | 14.96 | 16.14 | 14.96 | 15.89 | 149K | +5.30% |
| 2026-06-25 | 14.95 | 15.40 | 14.56 | 15.09 | 40K | +0.80% |
| 2026-06-24 | 14.59 | 15.00 | 14.28 | 14.97 | 31K | +2.96% |
| 2026-06-23 | 14.48 | 14.65 | 14.39 | 14.54 | 53K | +0.07% |
| 2026-06-22 | 14.33 | 14.97 | 14.33 | 14.53 | 42K | -1.96% |
| 2026-06-18 | 14.60 | 14.98 | 14.60 | 14.82 | 58K | +2.28% |
| 2026-06-17 | 14.78 | 15.17 | 14.19 | 14.49 | 47K | -2.03% |
| 2026-06-16 | 14.62 | 14.97 | 14.53 | 14.79 | 44K | +0.75% |
| 2026-06-15 | 14.85 | 15.11 | 14.45 | 14.68 | 60K | -0.74% |
| 2026-06-12 | 14.63 | 15.00 | 14.29 | 14.79 | 71K | +1.09% |
| 2026-06-11 | 13.20 | 14.68 | 13.20 | 14.63 | 112K | +7.73% |
| 2026-06-10 | 12.50 | 13.59 | 12.50 | 13.58 | 164K | +2.57% |
| 2026-06-09 | 13.47 | 14.16 | 13.15 | 13.24 | 110K | -2.07% |
| 2026-06-08 | 12.99 | 13.70 | 12.99 | 13.52 | 56K | +3.36% |
| 2026-06-05 | 13.05 | 13.27 | 12.94 | 13.08 | 48K | -1.28% |
| 2026-06-04 | 13.07 | 13.48 | 12.88 | 13.25 | 50K | +1.38% |
| 2026-06-03 | 13.39 | 13.46 | 12.80 | 13.07 | 102K | -1.95% |
| 2026-06-02 | 13.15 | 13.62 | 12.43 | 13.33 | 86K | +2.46% |
| 2026-06-01 | 12.79 | 13.06 | 12.44 | 13.01 | 58K | +2.68% |
| 2026-05-29 | 13.11 | 13.21 | 12.67 | 12.67 | 31K | -4.45% |
| 2026-05-28 | 13.20 | 13.41 | 12.95 | 13.26 | 55K | +1.38% |
| 2026-05-27 | 12.72 | 13.16 | 12.71 | 13.08 | 37K | +3.40% |
| 2026-05-26 | 12.69 | 12.82 | 12.48 | 12.65 | 37K | +1.85% |
| 2026-05-22 | 12.25 | 12.47 | 12.05 | 12.42 | 45K | +1.22% |
| 2026-05-21 | 11.92 | 12.37 | 11.91 | 12.27 | 48K | +1.66% |
| 2026-05-20 | 11.54 | 12.13 | 11.54 | 12.07 | 91K | +4.32% |
| 2026-05-19 | 11.79 | 11.91 | 11.47 | 11.57 | 24K | -2.61% |
| 2026-05-18 | 12.02 | 12.19 | 11.69 | 11.88 | 67K | -1.16% |
| 2026-05-15 | 12.23 | 12.23 | 11.82 | 12.02 | 44K | -1.31% |
| 2026-05-14 | 12.06 | 12.35 | 11.99 | 12.18 | 49K | +2.27% |
| 2026-05-13 | 11.68 | 12.31 | 11.51 | 11.91 | 46K | +0.85% |
| 2026-05-12 | 12.23 | 12.29 | 11.71 | 11.81 | 60K | -4.37% |
| 2026-05-11 | 13.20 | 13.27 | 12.30 | 12.35 | 92K | -6.44% |
| 2026-05-08 | 12.87 | 13.62 | 12.53 | 13.20 | 40K | +2.40% |
| 2026-05-07 | 12.52 | 13.12 | 12.51 | 12.89 | 76K | +3.62% |
| 2026-05-06 | 12.63 | 12.84 | 12.32 | 12.44 | 75K | +0.08% |
| 2026-05-05 | 12.38 | 12.75 | 12.32 | 12.43 | 31K | +0.24% |
| 2026-05-04 | 12.25 | 12.58 | 12.02 | 12.40 | 55K | 0.00% |
| 2026-05-01 | 12.70 | 12.83 | 12.40 | 12.40 | 38K | -2.67% |
| 2026-04-30 | 12.58 | 12.83 | 12.36 | 12.74 | 117K | +0.47% |
| 2026-04-29 | 13.21 | 13.21 | 12.62 | 12.68 | 36K | -3.94% |
| 2026-04-28 | 12.70 | 13.37 | 12.70 | 13.20 | 50K | +3.13% |
| 2026-04-27 | 13.16 | 13.55 | 12.62 | 12.80 | 87K | -3.10% |
| 2026-04-24 | 12.88 | 13.41 | 12.86 | 13.21 | 44K | +1.54% |
| 2026-04-23 | 13.26 | 13.27 | 13.00 | 13.01 | 36K | -2.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JILL — Frequently Asked Questions
Quick answers to the most common questions about buying JILL stock.
How has JILL stock performed recently?
JILL returned +1.7% over the past year, beating its 5-year annualized CAGR of -5.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JILL's all-time high price?
J.Jill, Inc. reached $60.45 on 2017-04-03. The 52-week high is $18.80. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download JILL historical price data?
This page provides JILL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.