J.Jill, Inc. (JILL) stock
JILLNYSEWomen's, Misses': and Juniors OuterwearFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 9, 2026Score 13/308% below fair value
$23.96+0.18 (+0.76%)
Close on Oct 30, 2026Market cap $356.12MP/E 13.4Yield 1.34%
Price history
J.Jill share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.96
+0.76% on the day
52-week range
$10.41 – $25.14
-4.7% from the high
Change over 52 weeks
+58.8%
From $15.09 on Oct 30, 2025
Average volume
149,965
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.90 | $24.06 | $23.34 | $23.96 | +0.76% | 75,184 |
| Oct 29, 2026 | $23.00 | $23.79 | $22.94 | $23.78 | +4.07% | 374,466 |
| Oct 28, 2026 | $22.91 | $23.04 | $22.50 | $22.85 | +0.18% | 72,787 |
| Oct 27, 2026 | $23.02 | $23.02 | $22.29 | $22.81 | +0.04% | 257,744 |
| Oct 26, 2026 | $22.94 | $22.99 | $22.52 | $22.80 | +0.88% | 244,457 |
| Oct 23, 2026 | $22.31 | $22.97 | $22.08 | $22.60 | -1.09% | 128,184 |
| Oct 22, 2026 | $23.12 | $23.38 | $22.41 | $22.85 | -2.02% | 249,238 |
| Oct 21, 2026 | $23.89 | $24.06 | $23.24 | $23.32 | -1.93% | 520,790 |
| Oct 20, 2026 | $24.33 | $24.49 | $23.63 | $23.78 | -1.78% | 210,848 |
| Oct 19, 2026 | $24.66 | $25.01 | $23.91 | $24.21 | -1.30% | 286,853 |
| Oct 16, 2026 | $24.88 | $25.06 | $24.35 | $24.53 | -0.61% | 249,791 |
| Oct 15, 2026 | $24.50 | $24.96 | $24.35 | $24.68 | +1.82% | 113,612 |
| Oct 14, 2026 | $24.47 | $24.82 | $24.16 | $24.24 | -1.34% | 78,870 |
| Oct 13, 2026 | $24.52 | $24.97 | $23.86 | $24.57 | +0.70% | 143,059 |
| Oct 12, 2026 | $24.46 | $24.51 | $23.86 | $24.40 | -0.45% | 110,756 |
| Oct 9, 2026 | $24.37 | $24.58 | $23.93 | $24.51 | +0.16% | 123,718 |
| Oct 8, 2026 | $24.63 | $24.72 | $24.26 | $24.47 | -0.08% | 247,706 |
| Oct 7, 2026 | $24.54 | $24.77 | $24.09 | $24.49 | -1.09% | 250,533 |
| Oct 6, 2026 | $24.76 | $25.04 | $24.11 | $24.76 | +0.57% | 282,691 |
| Oct 5, 2026 | $24.74 | $25.06 | $24.26 | $24.62 | -0.89% | 466,716 |
| Oct 2, 2026 | $24.47 | $25.14 | $24.47 | $24.84 | +1.80% | 267,021 |
| Oct 1, 2026 | $24.50 | $24.77 | $24.22 | $24.40 | +0.12% | 390,773 |
| Sep 30, 2026 | $24.67 | $24.68 | $23.98 | $24.37 | -0.45% | 174,847 |
| Sep 29, 2026 | $24.22 | $24.53 | $23.84 | $24.48 | +1.07% | 146,893 |
| Sep 28, 2026 | $24.67 | $25.00 | $24.16 | $24.22 | -1.66% | 211,700 |
| Sep 25, 2026 | $24.04 | $24.73 | $23.77 | $24.63 | +2.41% | 233,616 |
| Sep 24, 2026 | $24.34 | $24.34 | $22.86 | $24.05 | -0.41% | 143,867 |
| Sep 23, 2026 | $24.42 | $24.42 | $23.66 | $24.15 | -1.63% | 166,132 |
| Sep 22, 2026 | $23.95 | $24.69 | $23.73 | $24.55 | +2.51% | 196,167 |
| Sep 21, 2026 | $23.84 | $24.07 | $23.06 | $23.95 | +0.04% | 220,860 |
| Sep 18, 2026 | $23.97 | $24.12 | $23.20 | $23.94 | -0.79% | 263,046 |
| Sep 17, 2026 | $23.98 | $24.50 | $23.80 | $24.13 | +0.79% | 272,493 |
| Sep 16, 2026 | $23.63 | $24.22 | $23.30 | $23.94 | +1.31% | 201,817 |
| Sep 15, 2026 | $23.69 | $24.09 | $23.21 | $23.63 | -0.59% | 175,639 |
| Sep 14, 2026 | $23.99 | $24.29 | $23.39 | $23.77 | -1.29% | 210,619 |
| Sep 11, 2026 | $22.96 | $24.14 | $22.85 | $24.08 | +5.75% | 509,784 |
| Sep 10, 2026 | $22.11 | $22.98 | $21.74 | $22.77 | +4.74% | 320,926 |
| Sep 9, 2026 | $22.69 | $23.48 | $20.89 | $21.74 | +9.58% | 892,082 |
| Sep 8, 2026 | $20.13 | $20.15 | $19.16 | $19.84 | -0.70% | 84,340 |
| Sep 4, 2026 | $19.14 | $20.42 | $18.95 | $19.98 | +3.10% | 92,384 |
| Sep 3, 2026 | $19.42 | $19.42 | $18.49 | $19.38 | +1.10% | 69,943 |
| Sep 2, 2026 | $19.57 | $19.63 | $18.63 | $19.17 | -1.34% | 86,248 |
| Sep 1, 2026 | $19.26 | $19.60 | $18.69 | $19.43 | -0.51% | 61,037 |
| Aug 31, 2026 | $19.62 | $19.89 | $18.61 | $19.53 | -1.36% | 93,346 |
| Aug 28, 2026 | $19.68 | $20.13 | $19.36 | $19.80 | -0.15% | 94,789 |
| Aug 27, 2026 | $19.65 | $20.00 | $18.99 | $19.83 | -0.15% | 126,473 |
| Aug 26, 2026 | $19.87 | $19.90 | $19.32 | $19.86 | +0.51% | 83,892 |
| Aug 25, 2026 | $19.86 | $19.97 | $19.52 | $19.76 | -1.25% | 41,789 |
| Aug 24, 2026 | $20.21 | $20.89 | $19.81 | $20.01 | -0.99% | 42,673 |
| Aug 21, 2026 | $20.31 | $20.74 | $19.54 | $20.21 | -0.54% | 66,003 |
| Aug 20, 2026 | $20.31 | $20.56 | $19.54 | $20.32 | -0.64% | 63,976 |
| Aug 19, 2026 | $20.20 | $20.67 | $20.09 | $20.45 | +2.25% | 68,000 |
| Aug 18, 2026 | $18.88 | $20.00 | $18.36 | $20.00 | +7.07% | 89,927 |
| Aug 17, 2026 | $18.88 | $18.88 | $18.26 | $18.68 | -1.16% | 33,449 |
| Aug 14, 2026 | $18.71 | $19.28 | $18.57 | $18.90 | -0.05% | 33,130 |
| Aug 13, 2026 | $18.67 | $19.25 | $18.63 | $18.91 | +1.45% | 48,299 |
| Aug 12, 2026 | $19.21 | $19.21 | $18.48 | $18.64 | -1.79% | 45,738 |
| Aug 11, 2026 | $18.49 | $19.00 | $18.10 | $18.98 | +1.61% | 30,661 |
| Aug 10, 2026 | $18.79 | $18.83 | $18.40 | $18.68 | -1.27% | 30,295 |
| Aug 7, 2026 | $18.59 | $19.03 | $18.49 | $18.92 | +0.96% | 77,513 |
| Aug 6, 2026 | $19.22 | $19.22 | $18.74 | $18.74 | -2.45% | 30,696 |
| Aug 5, 2026 | $19.30 | $19.39 | $18.80 | $19.21 | +0.05% | 89,322 |
| Aug 4, 2026 | $18.50 | $19.23 | $18.37 | $19.20 | +3.78% | 86,944 |
| Aug 3, 2026 | $18.49 | $18.85 | $18.08 | $18.50 | +1.54% | 64,141 |
| Jul 31, 2026 | $17.71 | $18.25 | $17.41 | $18.22 | +2.88% | 71,133 |
| Jul 30, 2026 | $18.38 | $18.52 | $17.35 | $17.71 | -3.33% | 45,571 |
| Jul 29, 2026 | $18.30 | $19.05 | $18.30 | $18.32 | -1.45% | 49,419 |
| Jul 28, 2026 | $17.60 | $18.71 | $17.50 | $18.59 | +6.35% | 60,407 |
| Jul 27, 2026 | $16.94 | $17.79 | $16.68 | $17.48 | +3.68% | 64,637 |
| Jul 24, 2026 | $16.46 | $17.05 | $16.05 | $16.86 | +1.93% | 126,939 |
| Jul 23, 2026 | $16.30 | $16.71 | $16.21 | $16.54 | -0.96% | 78,810 |
| Jul 22, 2026 | $16.36 | $16.70 | $16.27 | $16.70 | +2.71% | 41,924 |
| Jul 21, 2026 | $15.90 | $16.37 | $15.44 | $16.26 | +1.63% | 61,663 |
| Jul 20, 2026 | $16.67 | $16.67 | $15.24 | $16.00 | -3.67% | 240,588 |
| Jul 17, 2026 | $16.56 | $17.17 | $16.24 | $16.61 | -1.19% | 125,448 |
| Jul 16, 2026 | $16.52 | $17.05 | $16.41 | $16.81 | +2.00% | 48,868 |
| Jul 15, 2026 | $15.96 | $16.85 | $15.78 | $16.48 | +4.04% | 61,530 |
| Jul 14, 2026 | $16.00 | $16.85 | $15.75 | $15.84 | -0.75% | 98,381 |
| Jul 13, 2026 | $16.21 | $16.80 | $15.55 | $15.96 | -2.03% | 91,916 |
| Jul 10, 2026 | $15.72 | $16.35 | $15.55 | $16.29 | +2.91% | 83,417 |
| Jul 9, 2026 | $15.70 | $16.06 | $15.05 | $15.83 | -0.19% | 52,266 |
| Jul 8, 2026 | $15.72 | $15.95 | $15.27 | $15.86 | +1.21% | 58,258 |
| Jul 7, 2026 | $15.86 | $15.97 | $15.26 | $15.67 | -0.76% | 60,949 |
| Jul 6, 2026 | $16.57 | $16.57 | $15.53 | $15.79 | -4.24% | 109,251 |
| Jul 2, 2026 | $16.23 | $16.59 | $16.09 | $16.49 | +0.86% | 69,690 |
| Jul 1, 2026 | $16.04 | $16.71 | $15.61 | $16.35 | +3.02% | 85,852 |
| Jun 30, 2026 | $15.83 | $16.10 | $15.45 | $15.87 | -0.63% | 104,991 |
| Jun 29, 2026 | $15.77 | $16.06 | $15.17 | $15.97 | +0.50% | 98,126 |
| Jun 26, 2026 | $14.96 | $16.14 | $14.96 | $15.89 | +5.30% | 243,259 |
| Jun 25, 2026 | $14.99 | $15.40 | $14.56 | $15.09 | +0.80% | 42,237 |
| Jun 24, 2026 | $14.54 | $14.99 | $14.28 | $14.97 | +2.96% | 42,638 |
| Jun 23, 2026 | $14.48 | $14.86 | $14.39 | $14.54 | +0.07% | 53,672 |
| Jun 22, 2026 | $14.88 | $14.97 | $14.39 | $14.53 | -1.96% | 43,263 |
| Jun 18, 2026 | $14.60 | $14.98 | $14.57 | $14.82 | +2.28% | 83,372 |
| Jun 17, 2026 | $14.79 | $15.17 | $14.19 | $14.49 | -2.03% | 47,886 |
| Jun 16, 2026 | $14.70 | $14.97 | $14.53 | $14.79 | +0.75% | 44,344 |
| Jun 15, 2026 | $14.85 | $15.11 | $14.45 | $14.68 | -0.74% | 60,147 |
| Jun 12, 2026 | $14.63 | $15.00 | $14.29 | $14.79 | +1.09% | 70,518 |
| Jun 11, 2026 | $13.20 | $14.68 | $13.18 | $14.63 | +7.73% | 112,744 |
| Jun 10, 2026 | $12.30 | $13.61 | $12.00 | $13.58 | +2.57% | 165,173 |
| Jun 9, 2026 | $13.47 | $14.16 | $13.09 | $13.24 | -2.07% | 111,862 |
| Jun 8, 2026 | $13.20 | $13.70 | $12.93 | $13.52 | +3.36% | 55,549 |
| Jun 5, 2026 | $13.21 | $13.27 | $12.94 | $13.08 | -1.28% | 48,118 |
| Jun 4, 2026 | $13.25 | $13.48 | $12.88 | $13.25 | +1.38% | 50,698 |
| Jun 3, 2026 | $13.39 | $13.46 | $12.80 | $13.07 | -1.95% | 102,911 |
| Jun 2, 2026 | $12.96 | $13.62 | $12.43 | $13.33 | +2.46% | 87,159 |
| Jun 1, 2026 | $12.79 | $13.06 | $12.48 | $13.01 | +2.68% | 58,529 |
| May 29, 2026 | $13.11 | $13.22 | $12.65 | $12.67 | -4.45% | 42,874 |
| May 28, 2026 | $13.20 | $13.42 | $12.95 | $13.26 | +1.38% | 55,225 |
| May 27, 2026 | $12.72 | $13.16 | $12.71 | $13.08 | +3.40% | 38,265 |
| May 26, 2026 | $12.48 | $12.82 | $12.48 | $12.65 | +1.85% | 37,863 |
| May 22, 2026 | $12.25 | $12.47 | $12.06 | $12.42 | +1.22% | 45,817 |
| May 21, 2026 | $11.92 | $12.37 | $11.83 | $12.27 | +1.66% | 48,471 |
| May 20, 2026 | $11.54 | $12.14 | $11.54 | $12.07 | +4.32% | 91,071 |
| May 19, 2026 | $11.79 | $11.91 | $11.47 | $11.57 | -2.61% | 31,738 |
| May 18, 2026 | $12.02 | $12.19 | $11.68 | $11.88 | -1.16% | 80,774 |
| May 15, 2026 | $12.11 | $12.22 | $11.83 | $12.02 | -1.31% | 44,606 |
| May 14, 2026 | $12.06 | $12.35 | $11.89 | $12.18 | +2.27% | 49,715 |
| May 13, 2026 | $11.81 | $12.31 | $11.51 | $11.91 | +0.85% | 46,463 |
| May 12, 2026 | $12.23 | $12.29 | $11.71 | $11.81 | -4.37% | 60,605 |
| May 11, 2026 | $13.20 | $13.27 | $12.29 | $12.35 | -6.44% | 93,267 |
| May 8, 2026 | $12.87 | $13.62 | $12.53 | $13.20 | +2.40% | 40,946 |
| May 7, 2026 | $12.51 | $13.12 | $12.51 | $12.89 | +3.62% | 75,823 |
| May 6, 2026 | $12.63 | $12.84 | $12.32 | $12.44 | +0.08% | 74,905 |
| May 5, 2026 | $12.38 | $12.80 | $12.28 | $12.43 | +0.24% | 31,004 |
| May 4, 2026 | $12.25 | $12.63 | $12.02 | $12.40 | 0.00% | 54,930 |
| May 1, 2026 | $12.83 | $12.83 | $12.40 | $12.40 | -2.67% | 38,671 |
| Apr 30, 2026 | $12.58 | $12.81 | $12.36 | $12.74 | +0.47% | 117,306 |
| Apr 29, 2026 | $13.05 | $13.21 | $12.60 | $12.68 | -3.94% | 44,079 |
| Apr 28, 2026 | $12.91 | $13.38 | $12.83 | $13.20 | +3.12% | 50,171 |
| Apr 27, 2026 | $13.16 | $13.55 | $12.62 | $12.80 | -3.10% | 87,917 |
| Apr 24, 2026 | $12.88 | $13.41 | $12.86 | $13.21 | +1.54% | 44,302 |
| Apr 23, 2026 | $13.26 | $13.27 | $12.90 | $13.01 | -2.03% | 36,267 |
| Apr 22, 2026 | $12.96 | $13.41 | $12.76 | $13.28 | +2.71% | 43,441 |
| Apr 21, 2026 | $12.60 | $13.50 | $12.60 | $12.93 | +1.65% | 55,059 |
| Apr 20, 2026 | $12.46 | $12.83 | $12.43 | $12.72 | +0.47% | 41,279 |
| Apr 17, 2026 | $12.39 | $13.06 | $12.37 | $12.66 | +3.86% | 59,634 |
| Apr 16, 2026 | $12.19 | $12.49 | $12.16 | $12.19 | -0.49% | 43,879 |
| Apr 15, 2026 | $12.10 | $12.38 | $12.08 | $12.25 | +0.66% | 72,712 |
| Apr 14, 2026 | $11.96 | $12.31 | $11.84 | $12.17 | +1.00% | 98,629 |
| Apr 13, 2026 | $11.68 | $12.32 | $11.68 | $12.05 | +1.95% | 98,007 |
| Apr 10, 2026 | $12.15 | $12.47 | $11.81 | $11.82 | -2.31% | 65,469 |
| Apr 9, 2026 | $11.57 | $12.71 | $11.57 | $12.10 | +5.22% | 136,525 |
| Apr 8, 2026 | $11.23 | $11.70 | $11.22 | $11.50 | +4.55% | 198,815 |
| Apr 7, 2026 | $11.46 | $11.48 | $10.85 | $11.00 | -4.10% | 228,771 |
| Apr 6, 2026 | $11.14 | $11.69 | $11.00 | $11.47 | +2.69% | 138,719 |
| Apr 2, 2026 | $11.17 | $11.56 | $10.86 | $11.17 | -0.98% | 178,744 |
| Apr 1, 2026 | $11.56 | $11.73 | $10.41 | $11.28 | -1.57% | 453,415 |
| Mar 31, 2026 | $12.12 | $12.49 | $10.45 | $11.46 | -23.40% | 685,522 |
| Mar 30, 2026 | $14.95 | $15.06 | $14.66 | $14.96 | +1.36% | 60,894 |
| Mar 27, 2026 | $15.21 | $15.35 | $14.73 | $14.76 | -3.84% | 76,652 |
| Mar 26, 2026 | $15.01 | $15.38 | $14.99 | $15.35 | +0.46% | 72,748 |
| Mar 25, 2026 | $15.48 | $15.48 | $15.09 | $15.28 | -0.46% | 19,837 |
| Mar 24, 2026 | $15.09 | $15.55 | $15.09 | $15.35 | +1.79% | 53,313 |
| Mar 23, 2026 | $15.44 | $15.83 | $14.98 | $15.08 | +0.94% | 76,366 |
| Mar 20, 2026 | $15.69 | $15.69 | $14.87 | $14.94 | -4.72% | 112,322 |
| Mar 19, 2026 | $15.41 | $15.85 | $15.10 | $15.68 | +1.16% | 29,087 |
| Mar 18, 2026 | $15.65 | $15.95 | $15.43 | $15.50 | -2.52% | 32,908 |
| Mar 17, 2026 | $15.81 | $16.16 | $15.49 | $15.90 | +0.95% | 63,124 |
| Mar 16, 2026 | $15.40 | $15.94 | $15.40 | $15.75 | +2.87% | 47,885 |
| Mar 13, 2026 | $15.44 | $15.71 | $14.94 | $15.31 | -0.91% | 43,165 |
| Mar 12, 2026 | $15.42 | $15.65 | $15.26 | $15.45 | -1.28% | 39,330 |
| Mar 11, 2026 | $15.85 | $16.07 | $15.56 | $15.65 | -1.45% | 52,219 |
| Mar 10, 2026 | $15.74 | $17.06 | $15.74 | $15.88 | +0.57% | 79,592 |
| Mar 9, 2026 | $15.86 | $16.12 | $15.40 | $15.79 | -3.07% | 58,613 |
| Mar 6, 2026 | $16.74 | $16.74 | $16.15 | $16.29 | -4.40% | 36,712 |
| Mar 5, 2026 | $17.17 | $17.17 | $16.82 | $17.04 | -2.24% | 36,940 |
| Mar 4, 2026 | $17.35 | $17.63 | $17.13 | $17.43 | +1.75% | 53,166 |
| Mar 3, 2026 | $16.67 | $17.18 | $16.24 | $17.13 | +0.65% | 53,829 |
| Mar 2, 2026 | $17.06 | $17.32 | $16.96 | $17.02 | -1.45% | 34,795 |
| Feb 27, 2026 | $17.50 | $17.72 | $17.24 | $17.27 | -2.43% | 29,872 |
| Feb 26, 2026 | $17.44 | $17.78 | $17.42 | $17.70 | +1.72% | 27,455 |
| Feb 25, 2026 | $16.98 | $17.43 | $16.98 | $17.40 | +1.99% | 25,156 |
| Feb 24, 2026 | $16.83 | $17.15 | $16.83 | $17.06 | +1.37% | 29,119 |
| Feb 23, 2026 | $17.28 | $17.28 | $16.61 | $16.83 | -3.50% | 36,733 |
| Feb 20, 2026 | $17.16 | $17.70 | $16.97 | $17.44 | +1.69% | 43,230 |
| Feb 19, 2026 | $16.97 | $17.25 | $16.57 | $17.15 | +0.35% | 51,981 |
| Feb 18, 2026 | $16.96 | $17.69 | $16.84 | $17.09 | +0.12% | 78,093 |
| Feb 17, 2026 | $16.51 | $17.09 | $16.47 | $17.07 | +4.34% | 34,748 |
| Feb 13, 2026 | $16.17 | $16.87 | $16.17 | $16.36 | +0.99% | 64,329 |
| Feb 12, 2026 | $16.50 | $16.76 | $15.92 | $16.20 | -0.37% | 42,592 |
| Feb 11, 2026 | $16.71 | $16.77 | $16.24 | $16.26 | -1.57% | 37,723 |
| Feb 10, 2026 | $16.78 | $16.80 | $16.52 | $16.52 | -0.84% | 28,824 |
| Feb 9, 2026 | $16.81 | $17.03 | $16.52 | $16.66 | -0.83% | 51,156 |
| Feb 6, 2026 | $16.59 | $16.91 | $16.45 | $16.80 | +2.07% | 24,999 |
| Feb 5, 2026 | $17.00 | $17.14 | $16.46 | $16.46 | -2.60% | 49,115 |
| Feb 4, 2026 | $16.63 | $17.19 | $15.99 | $16.90 | +2.74% | 76,197 |
| Feb 3, 2026 | $15.98 | $16.49 | $15.98 | $16.45 | +2.24% | 41,473 |
| Feb 2, 2026 | $15.54 | $16.53 | $15.54 | $16.09 | +3.07% | 73,089 |
| Jan 30, 2026 | $15.68 | $16.12 | $15.42 | $15.61 | -1.01% | 64,889 |
| Jan 29, 2026 | $15.56 | $15.79 | $15.39 | $15.77 | +1.61% | 34,686 |
| Jan 28, 2026 | $15.79 | $15.79 | $15.41 | $15.52 | -1.52% | 69,258 |
| Jan 27, 2026 | $15.91 | $15.91 | $15.63 | $15.76 | -1.01% | 31,759 |
| Jan 26, 2026 | $15.76 | $16.01 | $15.63 | $15.92 | +0.57% | 36,979 |
| Jan 23, 2026 | $16.20 | $16.29 | $15.80 | $15.83 | -2.82% | 34,860 |
| Jan 22, 2026 | $16.92 | $17.06 | $16.19 | $16.29 | -2.80% | 63,237 |
| Jan 21, 2026 | $16.71 | $16.81 | $16.39 | $16.76 | +1.21% | 69,433 |
| Jan 20, 2026 | $16.33 | $16.86 | $16.23 | $16.56 | -1.13% | 75,157 |
| Jan 16, 2026 | $16.94 | $17.23 | $16.69 | $16.75 | -0.77% | 103,989 |
| Jan 15, 2026 | $15.89 | $16.94 | $15.89 | $16.88 | +6.36% | 168,720 |
| Jan 14, 2026 | $16.03 | $16.10 | $15.65 | $15.87 | +0.13% | 68,608 |
| Jan 13, 2026 | $15.82 | $15.99 | $15.68 | $15.85 | +0.38% | 78,739 |
| Jan 12, 2026 | $15.32 | $16.12 | $15.20 | $15.79 | +5.55% | 96,497 |
| Jan 9, 2026 | $15.26 | $15.50 | $14.87 | $14.96 | -1.71% | 88,511 |
| Jan 8, 2026 | $14.36 | $15.39 | $14.36 | $15.22 | +5.40% | 86,002 |
| Jan 7, 2026 | $14.35 | $14.49 | $14.01 | $14.44 | -0.21% | 69,476 |
| Jan 6, 2026 | $13.68 | $14.49 | $13.68 | $14.47 | +4.48% | 106,625 |
| Jan 5, 2026 | $13.75 | $14.19 | $13.75 | $13.85 | +0.44% | 73,756 |
| Jan 2, 2026 | $13.67 | $13.99 | $13.67 | $13.79 | +0.51% | 60,865 |
| Dec 31, 2025 | $14.04 | $14.26 | $13.66 | $13.72 | -2.14% | 102,372 |
| Dec 30, 2025 | $14.10 | $14.15 | $13.95 | $14.02 | -0.92% | 125,542 |
| Dec 29, 2025 | $14.38 | $14.43 | $14.02 | $14.15 | -2.08% | 130,446 |
| Dec 26, 2025 | $14.44 | $14.77 | $14.29 | $14.45 | -0.14% | 100,875 |
| Dec 24, 2025 | $14.25 | $14.87 | $13.91 | $14.47 | +1.83% | 65,658 |
| Dec 23, 2025 | $14.30 | $14.45 | $13.97 | $14.21 | -0.28% | 300,166 |
| Dec 22, 2025 | $14.64 | $14.94 | $14.16 | $14.25 | -2.53% | 117,521 |
| Dec 19, 2025 | $14.94 | $15.34 | $14.42 | $14.62 | -1.88% | 372,958 |
| Dec 18, 2025 | $14.63 | $14.92 | $14.23 | $14.90 | +2.76% | 143,753 |
| Dec 17, 2025 | $14.26 | $14.68 | $14.21 | $14.50 | +1.12% | 133,756 |
| Dec 16, 2025 | $13.79 | $14.49 | $13.75 | $14.34 | +3.69% | 84,446 |
| Dec 15, 2025 | $14.14 | $14.20 | $13.75 | $13.83 | -1.50% | 160,882 |
| Dec 12, 2025 | $14.03 | $14.45 | $13.99 | $14.04 | -0.14% | 100,892 |
| Dec 11, 2025 | $14.26 | $14.44 | $13.68 | $14.06 | -1.40% | 210,518 |
| Dec 10, 2025 | $14.96 | $15.40 | $13.98 | $14.26 | -13.52% | 243,588 |
| Dec 9, 2025 | $16.13 | $16.75 | $16.13 | $16.49 | +1.29% | 103,212 |
| Dec 8, 2025 | $16.37 | $16.45 | $16.04 | $16.28 | +0.18% | 42,775 |
| Dec 5, 2025 | $16.15 | $16.59 | $16.13 | $16.25 | +0.56% | 38,228 |
| Dec 4, 2025 | $16.82 | $16.83 | $16.16 | $16.16 | -3.52% | 48,192 |
| Dec 3, 2025 | $15.85 | $17.05 | $15.84 | $16.75 | +6.35% | 74,752 |
| Dec 2, 2025 | $15.66 | $16.15 | $15.40 | $15.75 | +0.90% | 116,135 |
| Dec 1, 2025 | $15.55 | $16.06 | $15.55 | $15.61 | -1.08% | 86,481 |
| Nov 28, 2025 | $15.24 | $15.88 | $15.04 | $15.78 | +2.27% | 58,732 |
| Nov 26, 2025 | $15.08 | $15.74 | $15.02 | $15.43 | +3.28% | 146,039 |
| Nov 25, 2025 | $14.29 | $15.00 | $14.29 | $14.94 | +5.36% | 82,896 |
| Nov 24, 2025 | $14.15 | $14.40 | $14.01 | $14.18 | -0.35% | 113,862 |
| Nov 21, 2025 | $13.77 | $14.44 | $13.77 | $14.23 | +4.63% | 44,526 |
| Nov 20, 2025 | $13.89 | $14.05 | $13.59 | $13.60 | -0.95% | 27,099 |
| Nov 19, 2025 | $13.53 | $13.99 | $13.53 | $13.73 | +0.81% | 58,391 |
| Nov 18, 2025 | $13.48 | $13.65 | $13.32 | $13.62 | +1.19% | 37,593 |
| Nov 17, 2025 | $14.17 | $14.17 | $13.42 | $13.46 | -5.34% | 46,646 |
| Nov 14, 2025 | $14.65 | $14.70 | $14.18 | $14.22 | -4.50% | 31,604 |
| Nov 13, 2025 | $15.00 | $15.18 | $14.79 | $14.89 | -1.19% | 44,458 |
| Nov 12, 2025 | $15.21 | $15.46 | $15.05 | $15.07 | -1.05% | 29,352 |
| Nov 11, 2025 | $15.40 | $15.40 | $15.11 | $15.23 | -1.10% | 29,279 |
| Nov 10, 2025 | $15.46 | $15.57 | $15.22 | $15.40 | +1.52% | 42,304 |
| Nov 7, 2025 | $14.70 | $15.23 | $14.67 | $15.17 | +3.13% | 43,661 |
| Nov 6, 2025 | $15.10 | $15.29 | $14.55 | $14.71 | -2.26% | 44,681 |
| Nov 5, 2025 | $14.90 | $15.43 | $14.84 | $15.05 | +0.80% | 45,172 |
| Nov 4, 2025 | $15.15 | $15.46 | $14.86 | $14.93 | -2.42% | 39,754 |
| Nov 3, 2025 | $15.17 | $15.37 | $14.87 | $15.30 | +1.53% | 57,517 |
| Oct 31, 2025 | $15.04 | $15.29 | $14.67 | $15.07 | -0.13% | 42,818 |
| Oct 30, 2025 | $15.14 | $15.21 | $14.98 | $15.09 | -2.01% | 36,744 |
| Oct 29, 2025 | $15.97 | $16.10 | $15.30 | $15.40 | -3.99% | 45,004 |
| Oct 28, 2025 | $16.14 | $16.32 | $15.82 | $16.04 | -0.74% | 48,090 |
| Oct 27, 2025 | $16.83 | $16.85 | $16.07 | $16.16 | -2.83% | 56,059 |
| Oct 24, 2025 | $16.22 | $16.66 | $16.12 | $16.63 | +4.13% | 57,671 |
| Oct 23, 2025 | $15.62 | $16.06 | $15.62 | $15.97 | +1.85% | 27,945 |
| Oct 22, 2025 | $15.56 | $15.75 | $15.40 | $15.68 | +0.19% | 71,605 |
| Oct 21, 2025 | $15.26 | $15.66 | $15.00 | $15.65 | +2.29% | 40,094 |
| Oct 20, 2025 | $15.31 | $15.49 | $15.15 | $15.30 | – | 32,478 |
Seasonality
JILL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.6% | -1.1% | -4.5% | 17.5% | 7.9% | 2.1% | -9.7% | 6.9% | -5.8% | 12.0% | -4.1% |
| Months up | 6 of 9 | 6 of 9 | 3 of 9 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 13.8% | 10.6% | -33.6% | 12.0% | -0.5% | 26.0% | 14.8% | 7.2% | 25.2% | -1.7% | ||
| 2025 | -1.1% | -13.3% | -17.6% | -21.7% | 5.1% | -8.0% | 7.1% | 6.9% | 2.8% | -12.1% | 4.7% | -12.6% |
| 2024 | -9.6% | 7.2% | 27.9% | -22.1% | 35.5% | 3.8% | 10.0% | -15.4% | -24.0% | -3.1% | 15.4% | 0.3% |
| 2023 | 10.8% | 1.0% | -6.2% | -5.0% | -11.1% | -2.5% | 5.9% | 10.6% | 17.9% | -3.2% | 3.0% | -12.6% |
| 2022 | -20.4% | 4.8% | -5.1% | 6.5% | 20.1% | -5.7% | -12.4% | 1.1% | 2.5% | 24.3% | 23.2% | -2.5% |
| 2021 | 8.0% | 21.8% | 98.6% | -8.7% | 115.2% | 2.9% | 17.7% | -14.7% | -12.2% | -4.6% | -6.5% | 23.7% |
| 2020 | 5.3% | -28.6% | -35.0% | -17.6% | 34.6% | 12.9% | -17.4% | -32.7% | 40.3% | 22.9% | 20.9% | -7.0% |
| 2019 | 11.6% | 0.0% | 9.9% | 2.2% | -73.6% | 34.5% | 7.5% | -12.6% | 1.6% | -8.9% | 0.6% | -35.1% |
| 2018 | 8.3% | 1.9% | -48.7% | 15.6% | 53.4% | 19.1% | -12.3% | -26.3% | 2.3% | -18.3% | 22.2% | -13.6% |
| 2017 | -6.4% | -3.4% | -3.6% | -0.4% | -20.7% | 12.2% | -53.1% | 24.5% | 22.6% |