J.Jill, Inc.
JILLNYSEConsumer Cyclical● Active
$13.52
+$0.44(+3.36%)
Market Cap$152791805
P/E Ratio—
52W High$18.8
52W Low$10.405
J.Jill, Inc.（JILL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jill · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.61
Jun 12, 2024
-66.7% from here
5-Year Low5Y
$10.41
Apr 1, 2026
+29.9% from low
IPO Priceadj.
$53.11
Mar 9, 2017
-74.5% since IPO
1 Year Ago
$17.15
Jun 9, 2025
-21.2% in 1Y
5 Years Ago
$21.44
Jun 9, 2021
-36.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JILL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.99 | $13.70 | $12.99 | $13.52 | $13.52 | 56K | +4.08% |
| Jun 5, 2026 | $13.21 | $13.27 | $12.94 | $13.08 | $13.08 | 48K | -0.98% |
| Jun 4, 2026 | $13.25 | $13.48 | $12.88 | $13.25 | $13.25 | 51K | +0.00% |
| Jun 3, 2026 | $13.39 | $13.46 | $12.80 | $13.07 | $13.07 | 103K | -2.39% |
| Jun 2, 2026 | $12.96 | $13.62 | $12.43 | $13.33 | $13.33 | 87K | +2.85% |
| Jun 1, 2026 | $12.79 | $13.06 | $12.48 | $13.01 | $13.01 | 59K | +1.72% |
| May 29, 2026 | $13.11 | $13.22 | $12.65 | $12.67 | $12.67 | 43K | -3.36% |
| May 28, 2026 | $13.20 | $13.42 | $12.95 | $13.26 | $13.26 | 55K | +0.45% |
| May 27, 2026 | $12.72 | $13.16 | $12.71 | $13.08 | $13.08 | 38K | +2.83% |
| May 26, 2026 | $12.48 | $12.82 | $12.48 | $12.65 | $12.65 | 38K | +1.36% |
| May 22, 2026 | $12.25 | $12.47 | $12.06 | $12.42 | $12.42 | 46K | +1.39% |
| May 21, 2026 | $11.92 | $12.37 | $11.83 | $12.27 | $12.27 | 49K | +2.94% |
| May 20, 2026 | $11.54 | $12.14 | $11.54 | $12.07 | $12.07 | 91K | +4.59% |
| May 19, 2026 | $11.79 | $11.91 | $11.47 | $11.57 | $11.57 | 32K | -1.87% |
| May 18, 2026 | $12.02 | $12.19 | $11.68 | $11.88 | $11.88 | 81K | -1.16% |
| May 15, 2026 | $12.11 | $12.22 | $11.83 | $12.02 | $12.02 | 45K | -0.74% |
| May 14, 2026 | $12.06 | $12.35 | $11.89 | $12.18 | $12.18 | 50K | +1.00% |
| May 13, 2026 | $11.81 | $12.31 | $11.51 | $11.91 | $11.91 | 47K | +0.85% |
| May 12, 2026 | $12.23 | $12.29 | $11.71 | $11.81 | $11.81 | 61K | -3.43% |
| May 11, 2026 | $13.20 | $13.27 | $12.29 | $12.35 | $12.35 | 93K | -6.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JILL
Jan 1 → Dec 31 · 6 years2026-1.1%$13.67 → $13.52
-1.1%
2025-50.8%$27.89 → $13.72
-50.8%
2024+7.5%$25.70 → $27.62
+7.5%
2023+3.0%$25.04 → $25.78
+3.0%
2022+25.8%$19.72 → $24.80
+25.8%
2021-10.3%$21.39 → $19.18
-10.3%
Best Year2022 · +25.8%
Worst Year2025 · -50.8%
Positive Years3 / 6
Avg Annual Return-4.3%
6Y Total Return-36.8%
6Y CAGR~-7.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in JILL?
If you invested $1,000 in JILL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$255
Total Return-74.5%
CAGR~-14.1% / yr
Profit$-745
Based on Mar 9, 2017 · $53.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
J.Jill, Inc.（JILL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JILL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JILL 历史股价FMP 日线复权 OHLCV