J. Jill, Inc JILL

Open calendar →

J. Jill, Inc. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 19.9800 · FX 1 USD = 1.266600 SGD · about SGD 25.3067 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 18.00 → 19.98 · 11.0%
20.45015.72511.000 1 2,3 4 5 6 7,8 9,10 11 12 13 14,15 16 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
19.1400 20.4200 18.9500 19.9800 92,357
19.4200 19.4200 18.4900 19.3800 69,900
16 · 8-K After-hours · 16:45 ET 8-K ↗
19.5700 19.6340 18.6300 19.1700 86,200
19.2600 19.6000 18.6900 19.4300 61,000
19.6200 19.8890 18.6100 19.5300 93,300
Weekend
Weekend
19.6800 20.1300 19.3580 19.8000 94,800
19.6500 20.0000 18.9900 19.8300 126,500
19.8700 19.9000 19.3200 19.8600 83,900
19.8600 19.9700 19.5200 19.7600 41,800
20.2100 20.8930 19.8100 20.0100 42,700
Weekend
Weekend
20.3100 20.7430 19.5400 20.2100 66,000
20.3100 20.5560 19.5400 20.3200 64,000
20.2000 20.6700 20.0850 20.4500 68,000
18.8800 20.0000 18.3550 20.0000 89,900
18.8800 18.8800 18.2580 18.6800 33,400
Weekend
Weekend
18.7100 19.2750 18.5700 18.9000 33,100
18.6700 19.2500 18.6300 18.9100 48,000
19.2100 19.2100 18.4800 18.6400 45,700
18.4900 19.0000 18.1000 18.9800 30,700
18.7900 18.8300 18.3990 18.6800 30,300
Weekend
Weekend
18.5900 19.0300 18.4900 18.9200 77,500
19.2200 19.2200 18.7400 18.7400 30,700
19.3000 19.3900 18.8000 19.2100 89,300
18.5000 19.2300 18.3700 19.2000 86,600
18.4900 18.8500 18.0750 18.5000 64,100
Weekend
Weekend
17.7100 18.2500 17.4100 18.2200 71,100
18.3800 18.5200 17.3500 17.7100 45,600
18.3000 19.0500 18.3000 18.3200 49,400
17.6000 18.7100 17.5000 18.5900 60,400
16.9400 17.7900 16.6800 17.4800 64,600
Weekend
Weekend
16.4600 17.0500 16.0500 16.8600 126,900
16.3000 16.7100 16.2050 16.5400 78,800
16.3600 16.7000 16.2700 16.7000 41,900
15.9000 16.3700 15.4400 16.2600 61,700
16.6700 16.6700 15.2400 16.0000 240,600
Weekend
Weekend
16.5600 17.1700 16.2350 16.6100 125,400
16.5200 17.0500 16.4050 16.8100 48,900
15.9600 16.8500 15.7750 16.4800 61,500
16.0000 16.8500 15.7500 15.8400 98,400
16.2100 16.8000 15.5500 15.9600 91,900
Weekend
Weekend
15.7200 16.3500 15.5500 16.2900 83,400
15.7000 16.0600 15.0500 15.8300 52,300
15.7200 15.9500 15.2700 15.8600 58,300
15.8600 15.9650 15.2600 15.6700 60,900
16.5700 16.5700 15.5300 15.7900 109,300
Weekend
Weekend
No trading
16.2300 16.5900 16.0900 16.4900 69,700
16.0400 16.7100 15.6050 16.3500 85,800
15.8300 16.0950 15.4500 15.8700 105,000
15.7700 16.0600 15.1700 15.9700 98,100
Weekend
Weekend
14.9600 16.1400 14.9600 15.8900 243,300
14.9900 15.4000 14.5600 15.0900 42,200
14.5400 14.9900 14.2800 14.9700 42,600
14.4800 14.8600 14.3950 14.5400 53,700
14.8800 14.9700 14.3850 14.5300 43,200
Weekend
Weekend
No trading
14.6000 14.9800 14.5700 14.8200 83,400
14.7900 15.1700 14.1900 14.4900 47,900
14.7000 14.9700 14.5300 14.7900 44,300
14.8500 15.1100 14.4500 14.6800 60,100
Weekend
Weekend
14.6300 15.0000 14.2900 14.7900 70,500
13.2000 14.6800 13.1800 14.6300 112,700
15 · 10-Q After-hours · 16:15 ET 10-Q ↗
12.3000 13.6100 12.0000 13.5800 165,200
14 · 8-K Pre-market · 06:45 ET 8-K ↗
13.4700 14.1600 13.0900 13.2400 111,900
13.2000 13.7000 12.9300 13.5200 55,500
Weekend
Weekend
13 · 8-K After-hours · 16:21 ET 8-K ↗
13.2100 13.2710 12.9400 13.0800 48,100
13.2500 13.4800 12.8750 13.2500 50,700
12 · 8-K After-hours · 16:10 ET 8-K ↗
13.3900 13.4550 12.8000 13.0700 102,900
12.9600 13.6200 12.4300 13.3300 87,000
12.7900 13.0600 12.4800 13.0100 58,500
Weekend
Weekend
13.1100 13.2150 12.6500 12.6700 42,900
13.2000 13.4200 12.9450 13.2600 55,200
12.7200 13.1600 12.7050 13.0800 38,300
12.4800 12.8200 12.4800 12.6500 37,900
No trading
Weekend
Weekend
12.2500 12.4700 12.0550 12.4200 45,800
11.9200 12.3700 11.8300 12.2700 48,500
11.5400 12.1400 11.5400 12.0700 91,100
11.7900 11.9100 11.4700 11.5700 31,700
12.0200 12.1900 11.6800 11.8800 80,800
Weekend
Weekend
12.1100 12.2200 11.8250 12.0200 44,600
12.0600 12.3500 11.8900 12.1800 49,700
11.8100 12.3080 11.5100 11.9100 46,500
12.2300 12.2900 11.7100 11.8100 60,600
13.2000 13.2680 12.2900 12.3500 93,300
Weekend
Weekend
12.8700 13.6200 12.5300 13.2000 40,900
12.5100 13.1150 12.5100 12.8900 75,800
12.6300 12.8400 12.3200 12.4400 74,900
12.3800 12.8000 12.2800 12.4300 31,000
12.2500 12.6300 12.0200 12.4000 54,900
Weekend
Weekend
12.8300 12.8300 12.4000 12.4000 38,700
12.5800 12.8100 12.3600 12.7400 117,300
13.0500 13.2100 12.6000 12.6800 44,100
12.9100 13.3800 12.8250 13.2000 50,200
13.1600 13.5500 12.6200 12.8000 87,900
Weekend
Weekend
12.8800 13.4100 12.8550 13.2100 44,300
13.2600 13.2700 12.9000 13.0100 36,300
12.9600 13.4050 12.7600 13.2800 43,400
12.6000 13.5000 12.6000 12.9300 55,100
12.4600 12.8300 12.4300 12.7200 41,300
Weekend
Weekend
11 · 8-K After-hours · 16:15 ET 8-K ↗
12.3900 13.0600 12.3700 12.6600 59,600
12.1900 12.4850 12.1600 12.1900 43,900
12.1000 12.3800 12.0800 12.2500 72,700
11.9600 12.3100 11.8400 12.1700 98,600
11.6800 12.3200 11.6800 12.0500 98,000
Weekend
Weekend
10 · DEFA14A After-hours · 16:17 ET DEFA14A ↗ 9 · DEF 14A After-hours · 16:14 ET DEF 14A ↗
12.1500 12.4700 11.8140 11.8200 65,500
11.5700 12.7100 11.5700 12.1000 136,400
11.2300 11.7000 11.2150 11.5000 198,800
11.4600 11.4800 10.8500 11.0000 228,800
11.1400 11.6900 11.0000 11.4700 138,700
Weekend
Weekend
No trading
11.1700 11.5600 10.8630 11.1700 178,700
11.5600 11.7300 10.4050 11.2800 453,400
8 · 10-K After-hours · 16:11 ET 10-K ↗
12.1200 12.4900 10.4500 11.4600 685,300
7 · 8-K Pre-market · 06:45 ET 8-K ↗
14.9500 15.0600 14.6640 14.9600 60,900
Weekend
Weekend
15.2100 15.3450 14.7300 14.7600 76,700
15.0100 15.3800 14.9900 15.3500 72,700
15.4800 15.4800 15.0850 15.2800 19,800
15.0900 15.5500 15.0900 15.3500 53,300
15.4400 15.8300 14.9800 15.0800 76,400
Weekend
Weekend
6 · 8-K After-hours · 16:15 ET 8-K ↗
15.6900 15.6900 14.8700 14.9400 112,100
15.4100 15.8500 15.0950 15.6800 29,000
15.6500 15.9500 15.4250 15.5000 32,900
15.8100 16.1550 15.4900 15.9000 63,100
15.4000 15.9400 15.4000 15.7500 47,900
Weekend
Weekend
15.4400 15.7050 14.9350 15.3100 43,200
15.4200 15.6500 15.2600 15.4500 39,300
15.8500 16.0700 15.5600 15.6500 52,200
15.7400 17.0600 15.7400 15.8800 79,600
15.8600 16.1200 15.3950 15.7900 58,600
Weekend
Weekend
16.7400 16.7400 16.1500 16.2900 36,700
17.1700 17.1700 16.8200 17.0400 36,900
17.3500 17.6300 17.1300 17.4300 53,200
16.6700 17.1750 16.2400 17.1300 53,800
17.0600 17.3200 16.9600 17.0200 34,800
Weekend
Weekend
17.5000 17.7150 17.2400 17.2700 29,900
17.4400 17.7800 17.4200 17.7000 27,500
16.9800 17.4300 16.9800 17.4000 25,200
16.8300 17.1500 16.8300 17.0600 29,100
17.2800 17.2800 16.6100 16.8300 36,700
Weekend
Weekend
17.1600 17.6990 16.9700 17.4400 43,200
16.9700 17.2500 16.5700 17.1500 52,000
16.9600 17.6900 16.8400 17.0900 78,100
16.5100 17.0900 16.4700 17.0700 34,700
No trading
Weekend
Weekend
16.1700 16.8700 16.1700 16.3600 64,300
16.5000 16.7600 15.9200 16.2000 42,600
16.7100 16.7700 16.2400 16.2600 37,700
16.7800 16.7950 16.5200 16.5200 28,800
16.8100 17.0300 16.5200 16.6600 51,200
Weekend
Weekend
16.5900 16.9100 16.4450 16.8000 25,000
17.0000 17.1350 16.4600 16.4600 49,100
16.6300 17.1900 15.9910 16.9000 76,200
15.9800 16.4850 15.9800 16.4500 41,500
15.5400 16.5300 15.5400 16.0900 73,100
Weekend
Weekend
15.6800 16.1220 15.4200 15.6100 64,900
15.5600 15.7900 15.3900 15.7700 34,700
15.7900 15.7900 15.4050 15.5200 69,300
15.9100 15.9100 15.6290 15.7600 31,800
15.7600 16.0050 15.6300 15.9200 37,000
Weekend
Weekend
16.2000 16.2900 15.8000 15.8300 34,900
16.9200 17.0600 16.1850 16.2900 63,200
16.7100 16.8100 16.3900 16.7600 69,400
16.3300 16.8600 16.2300 16.5600 75,200
No trading
Weekend
Weekend
16.9400 17.2300 16.6900 16.7500 104,000
15.8900 16.9350 15.8900 16.8800 168,700
16.0300 16.1000 15.6500 15.8700 68,600
15.8200 15.9900 15.6800 15.8500 78,700
15.3200 16.1150 15.2000 15.7900 96,500
5 · 8-K Pre-market · 06:45 ET 8-K ↗
Weekend
Weekend
15.2600 15.5000 14.8700 14.9600 88,500
14.3600 15.3900 14.3600 15.2200 86,000
14.3500 14.4900 14.0100 14.4400 69,500
13.6800 14.4930 13.6800 14.4700 106,600
13.7500 14.1850 13.7500 13.8500 73,800
Weekend
Weekend
13.6700 13.9850 13.6700 13.7900 60,900
No trading
14.0400 14.2550 13.6600 13.7200 102,400
14.1000 14.1500 13.9500 14.0200 125,500
14.3800 14.4250 14.0200 14.1500 130,400
Weekend
Weekend
14.4400 14.7700 14.2900 14.4500 100,800
No trading
14.2500 14.8720 13.9100 14.4700 65,700
14.3000 14.4500 13.9700 14.2100 300,100
14.6400 14.9400 14.1610 14.2500 117,500
Weekend
Weekend
14.9400 15.3400 14.4200 14.6200 373,000
14.6300 14.9200 14.2300 14.9000 143,700
14.2600 14.6800 14.2100 14.5000 133,800
13.7900 14.4900 13.7500 14.3400 84,400
4 · 8-K After-hours · 17:28 ET 8-K ↗
14.1400 14.2000 13.7500 13.8300 160,900
Weekend
Weekend
14.0300 14.4500 13.9900 14.0400 100,900
14.2600 14.4390 13.6800 14.0600 210,500
3 · 10-Q After-hours · 16:36 ET 10-Q ↗
14.9600 15.4000 13.9800 14.2600 243,600
2 · 8-K Pre-market · 06:45 ET 8-K ↗
16.1300 16.7500 16.1300 16.4900 103,200
16.3700 16.4450 16.0350 16.2800 42,800
Weekend
Weekend
16.1500 16.5900 16.1300 16.2500 38,200
16.8200 16.8300 16.1600 16.1600 48,200
1 · 8-K After-hours · 16:15 ET 8-K ↗
15.8500 17.0500 15.8350 16.7500 74,800
15.6600 16.1480 15.4000 15.7500 116,100
15.5500 16.0550 15.5500 15.6100 86,500
Weekend
Weekend
15.2400 15.8800 15.0400 15.7800 58,700
No trading
15.0800 15.7400 15.0170 15.4300 146,000
14.2900 14.9950 14.2900 14.9400 82,900
14.1500 14.4000 14.0100 14.1800 113,900
Weekend
Weekend
13.7700 14.4400 13.7700 14.2300 44,500
13.8900 14.0500 13.5900 13.6000 27,100
13.5300 13.9850 13.5300 13.7300 58,400
13.4800 13.6500 13.3200 13.6200 37,600
14.1700 14.1700 13.4200 13.4600 46,600
Weekend
Weekend
14.6500 14.7000 14.1760 14.2200 31,600
15.0000 15.1750 14.7900 14.8900 44,500
15.2100 15.4600 15.0500 15.0700 29,400
15.4000 15.4000 15.1050 15.2300 29,300
15.4600 15.5700 15.2200 15.4000 42,300
Weekend
Weekend
14.7000 15.2250 14.6650 15.1700 43,700
15.1000 15.2850 14.5500 14.7100 44,700
14.9000 15.4300 14.8400 15.0500 45,200
15.1500 15.4600 14.8570 14.9300 39,800
15.1700 15.3700 14.8700 15.3000 57,500
Weekend
Weekend
15.0400 15.2900 14.6700 15.0700 42,800
15.1400 15.2100 14.9750 15.0900 36,700
15.9700 16.1000 15.3000 15.4000 45,000
16.1400 16.3200 15.8200 16.0400 48,100
16.8300 16.8500 16.0700 16.1600 56,100
Weekend
Weekend
16.2200 16.6600 16.1200 16.6300 57,700
15.6200 16.0600 15.6200 15.9700 27,900
15.5600 15.7500 15.4000 15.6800 71,600
15.2600 15.6600 15.0000 15.6500 40,100
15.3100 15.4900 15.1500 15.3000 32,500
Weekend
Weekend
15.2600 15.5100 15.1700 15.1700 50,000
15.7000 15.7800 15.1000 15.2700 41,900
16.1500 16.3400 15.5400 15.6800 59,000
15.4000 16.1700 15.4000 15.9700 64,200
15.3500 15.7700 15.1300 15.5600 63,800
Weekend
Weekend
15.1800 15.2800 14.6700 15.1400 84,800
15.2900 15.4000 14.9800 15.2200 52,800
15.2000 15.3600 15.0500 15.2300 55,100
15.9400 15.9400 15.0200 15.0600 56,600
16.3100 16.4200 15.6400 15.7300 55,600
Weekend
Weekend
16.8200 16.9800 16.2600 16.3500 63,000
16.8000 16.8650 16.4400 16.7400 57,300
16.9700 17.1500 16.6700 16.8000 99,000
17.2500 17.4250 16.8900 17.1500 49,500
17.5200 17.6500 16.8400 17.2700 64,800
Weekend
Weekend
17.6300 17.7400 17.1700 17.3100 44,200
17.6900 18.0100 17.5400 17.6600 63,900
17.8800 18.1900 17.7080 17.7900 54,900
18.4100 18.6900 17.5200 17.7200 73,700
17.9100 18.5500 17.9100 18.4000 84,200
Weekend
Weekend
18.6600 18.8000 18.0000 18.0200 102,600
18.1900 18.7400 18.0450 18.7400 61,900
17.9200 18.5600 17.7860 18.0900 103,000
18.1700 18.2500 17.8100 17.9300 111,900
17.9800 18.2550 17.8450 18.1700 90,500
Weekend
Weekend
18.2600 18.2600 17.8100 17.9400 57,500
17.7000 18.5100 17.6900 18.3400 91,100
17.7100 17.8500 17.5150 17.5700 69,000
18.0200 18.1500 17.5470 17.7600 66,200
17.9700 18.1900 17.2500 18.1500 125,400
Weekend
Weekend
17.7500 18.3800 17.7500 18.0000 175,500

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
9 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:28 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:45 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise