5 DAY PERFORMANCE
-5.62%
1 MONTH PERFORMANCE
+10.80%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
+10.80%
1 YEAR PERFORMANCE
-32.10%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.35 | $22.99 (-1.54%) | $23.63 | $22.73 | 8.30 M | $13.27 B |
| 01/29/2026 | $24.00 | $23.86 (-0.58%) | $24.00 | $23.11 | 5.53 M | $13.78 B |
| 01/28/2026 | $23.90 | $23.97 (0.29%) | $24.15 | $23.60 | 4.97 M | $13.84 B |
| 01/27/2026 | $24.18 | $23.92 (-1.08%) | $24.25 | $23.72 | 5.28 M | $13.81 B |
| 01/26/2026 | $24.73 | $24.36 (-1.5%) | $24.79 | $24.27 | 5.44 M | $14.07 B |
| 01/23/2026 | $24.51 | $24.51 (0%) | $24.61 | $24.15 | 8.48 M | $14.15 B |
| 01/22/2026 | $24.16 | $24.54 (1.57%) | $24.60 | $24.06 | 8.42 M | $14.17 B |
| 01/21/2026 | $23.47 | $23.89 (1.79%) | $24.31 | $23.47 | 5.99 M | $13.79 B |
| 01/20/2026 | $23.35 | $23.22 (-0.56%) | $23.59 | $23.13 | 13.93 M | $13.41 B |
| 01/16/2026 | $24.00 | $23.66 (-1.42%) | $24.11 | $23.64 | 6.69 M | $13.66 B |
| 01/15/2026 | $23.76 | $24.00 (1.01%) | $24.01 | $23.41 | 5.16 M | $13.86 B |
| 01/14/2026 | $23.26 | $23.56 (1.29%) | $23.59 | $23.13 | 5.17 M | $13.60 B |
| 01/13/2026 | $23.23 | $23.36 (0.56%) | $23.57 | $23.03 | 6.66 M | $13.49 B |
| 01/12/2026 | $22.78 | $23.24 (2.02%) | $23.42 | $22.70 | 5.95 M | $13.42 B |
| 01/09/2026 | $21.82 | $22.87 (4.81%) | $22.92 | $21.73 | 7.19 M | $9.83 B |
| 01/08/2026 | $20.48 | $21.55 (5.22%) | $22.05 | $20.34 | 6.67 M | $9.26 B |
| 01/07/2026 | $21.66 | $20.65 (-4.66%) | $21.75 | $20.56 | 5.42 M | $8.88 B |
| 01/06/2026 | $21.03 | $21.41 (1.81%) | $21.49 | $20.74 | 6.77 M | $9.20 B |
| 01/05/2026 | $20.70 | $20.92 (1.06%) | $21.29 | $20.43 | 5.86 M | $8.99 B |
| 01/02/2026 | $20.77 | $20.81 (0.19%) | $21.08 | $20.55 | 3.61 M | $8.95 B |
| 12/31/2025 | $20.80 | $20.75 (-0.24%) | $20.84 | $20.63 | 3.17 M | $8.92 B |
| 12/30/2025 | $20.93 | $20.86 (-0.33%) | $20.99 | $20.79 | 2.24 M | $8.97 B |
| 12/29/2025 | $20.90 | $21.01 (0.53%) | $21.03 | $20.73 | 3.08 M | $9.03 B |
| 12/26/2025 | $20.89 | $21.04 (0.72%) | $21.06 | $20.80 | 2.77 M | $9.05 B |
| 12/24/2025 | $20.68 | $20.93 (1.21%) | $20.98 | $20.66 | 1.15 M | $9.00 B |
| 12/23/2025 | $20.74 | $20.83 (0.43%) | $20.97 | $20.64 | 2.99 M | $8.95 B |
| 12/22/2025 | $20.44 | $20.78 (1.66%) | $20.86 | $20.30 | 5.33 M | $8.93 B |
| 12/19/2025 | $20.15 | $20.51 (1.79%) | $20.60 | $20.05 | 10.76 M | $8.82 B |
| 12/18/2025 | $20.19 | $20.38 (0.94%) | $20.75 | $20.11 | 6.41 M | $8.76 B |
| 12/17/2025 | $20.23 | $20.25 (0.1%) | $20.45 | $20.03 | 3.66 M | $8.71 B |
| 12/16/2025 | $20.15 | $20.28 (0.65%) | $20.34 | $19.97 | 3.51 M | $8.72 B |
| 12/15/2025 | $20.81 | $20.38 (-2.07%) | $20.81 | $20.13 | 5.19 M | $8.76 B |
| 12/12/2025 | $20.44 | $20.62 (0.88%) | $20.65 | $20.20 | 6.47 M | $8.86 B |
| 12/11/2025 | $20.38 | $20.36 (-0.1%) | $20.72 | $20.17 | 6.65 M | $8.75 B |
| 12/10/2025 | $19.04 | $19.98 (4.94%) | $19.99 | $18.77 | 6.23 M | $8.59 B |
| 12/09/2025 | $19.02 | $19.07 (0.26%) | $19.41 | $18.94 | 4.65 M | $8.20 B |
| 12/08/2025 | $19.82 | $19.48 (-1.72%) | $19.84 | $19.47 | 6.50 M | $8.37 B |
| 12/05/2025 | $19.85 | $20.01 (0.81%) | $20.06 | $19.60 | 5.77 M | $8.60 B |
| 12/04/2025 | $20.00 | $19.77 (-1.15%) | $20.05 | $19.74 | 3.54 M | $8.50 B |
| 12/03/2025 | $19.50 | $19.74 (1.23%) | $19.94 | $19.40 | 5.28 M | $8.49 B |
| 12/02/2025 | $19.32 | $19.44 (0.62%) | $19.45 | $19.14 | 4.88 M | $8.36 B |
| 12/01/2025 | $19.57 | $19.27 (-1.53%) | $19.86 | $19.25 | 5.49 M | $8.28 B |
| 11/28/2025 | $19.63 | $19.78 (0.76%) | $19.90 | $19.56 | 1.85 M | $8.50 B |
| 11/26/2025 | $19.26 | $19.51 (1.3%) | $19.68 | $19.20 | 4.27 M | $8.39 B |
| 11/25/2025 | $18.70 | $19.14 (2.35%) | $19.25 | $18.70 | 5.87 M | $8.23 B |
| 11/24/2025 | $18.32 | $18.63 (1.69%) | $18.70 | $18.14 | 7.77 M | $8.01 B |
| 11/21/2025 | $17.94 | $18.68 (4.12%) | $19.10 | $17.91 | 7.67 M | $8.03 B |
| 11/20/2025 | $18.17 | $17.89 (-1.54%) | $18.50 | $17.79 | 6.41 M | $7.69 B |
| 11/19/2025 | $17.80 | $17.91 (0.62%) | $18.10 | $17.58 | 8.89 M | $7.70 B |
| 11/18/2025 | $18.30 | $17.83 (-2.57%) | $18.65 | $17.69 | 16.66 M | $7.67 B |
| 11/17/2025 | $16.62 | $16.69 (0.42%) | $16.98 | $16.52 | 11.51 M | $7.18 B |
| 11/14/2025 | $16.62 | $16.69 (0.42%) | $16.83 | $16.46 | 4.85 M | $7.18 B |
| 11/13/2025 | $16.94 | $16.75 (-1.12%) | $17.15 | $16.60 | 4.81 M | $7.20 B |
| 11/12/2025 | $17.09 | $16.96 (-0.76%) | $17.20 | $16.77 | 5.23 M | $7.29 B |
| 11/11/2025 | $17.29 | $17.06 (-1.33%) | $17.31 | $16.85 | 6.50 M | $7.33 B |
| 11/10/2025 | $17.38 | $17.40 (0.12%) | $17.50 | $17.10 | 5.59 M | $7.48 B |
| 11/07/2025 | $16.98 | $17.39 (2.41%) | $17.41 | $16.64 | 9.72 M | $7.48 B |
| 11/06/2025 | $17.21 | $17.34 (0.76%) | $17.83 | $16.98 | 14.00 M | $7.45 B |
| 11/05/2025 | $18.65 | $18.50 (-0.8%) | $19.37 | $18.39 | 16.87 M | $7.95 B |
| 11/04/2025 | $20.40 | $20.03 (-1.81%) | $20.40 | $19.86 | 4.40 M | $8.61 B |
| 11/03/2025 | $20.50 | $20.45 (-0.24%) | $20.77 | $20.33 | 7.29 M | $8.79 B |
| 10/31/2025 | $20.89 | $20.93 (0.19%) | $21.04 | $20.63 | 3.93 M | $9.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
