5 DAY PERFORMANCE
-28.98%
1 MONTH PERFORMANCE
-25.36%
3 MONTH PERFORMANCE
-12.47%
6 MONTH PERFORMANCE
-35.23%
YEAR-TO-DATE PERFORMANCE
-33.38%
1 YEAR PERFORMANCE
-42.52%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $19.76 | $20.51 (3.8%) | $20.78 | $19.42 | 21.58 M | $8.83 B |
| 08/21/2025 | $18.52 | $19.78 (6.8%) | $19.85 | $18.32 | 32.87 M | $8.52 B |
| 08/20/2025 | $19.90 | $18.64 (-6.33%) | $20.50 | $17.91 | 71.25 M | $8.03 B |
| 08/19/2025 | $28.76 | $28.43 (-1.15%) | $28.90 | $28.19 | 10.32 M | $12.24 B |
| 08/18/2025 | $29.61 | $28.90 (-2.4%) | $29.64 | $28.88 | 6.53 M | $12.44 B |
| 08/15/2025 | $29.64 | $29.01 (-2.13%) | $29.78 | $28.79 | 3.86 M | $12.49 B |
| 08/14/2025 | $29.33 | $29.27 (-0.2%) | $29.64 | $29.16 | 3.56 M | $12.60 B |
| 08/13/2025 | $28.72 | $29.66 (3.27%) | $29.83 | $28.72 | 4.65 M | $12.77 B |
| 08/12/2025 | $28.30 | $28.66 (1.27%) | $28.86 | $28.04 | 3.89 M | $12.34 B |
| 08/11/2025 | $28.15 | $28.02 (-0.46%) | $28.43 | $27.81 | 4.34 M | $12.07 B |
| 08/08/2025 | $28.26 | $28.21 (-0.18%) | $28.39 | $27.90 | 4.15 M | $12.15 B |
| 08/07/2025 | $28.12 | $27.71 (-1.46%) | $28.22 | $27.60 | 4.23 M | $11.93 B |
| 08/06/2025 | $28.03 | $27.72 (-1.11%) | $28.25 | $27.61 | 3.83 M | $11.94 B |
| 08/05/2025 | $26.60 | $27.43 (3.12%) | $27.46 | $26.53 | 5.20 M | $11.81 B |
| 08/04/2025 | $26.01 | $26.33 (1.23%) | $26.46 | $25.87 | 4.43 M | $11.34 B |
| 08/01/2025 | $25.73 | $25.88 (0.58%) | $26.27 | $25.51 | 3.28 M | $11.14 B |
| 07/31/2025 | $26.50 | $25.94 (-2.11%) | $26.79 | $25.82 | 4.72 M | $11.17 B |
| 07/30/2025 | $27.33 | $26.94 (-1.43%) | $27.44 | $26.77 | 4.41 M | $11.60 B |
| 07/29/2025 | $27.27 | $27.30 (0.11%) | $27.60 | $27.17 | 2.82 M | $11.76 B |
| 07/28/2025 | $26.94 | $27.00 (0.22%) | $27.18 | $26.72 | 2.92 M | $11.63 B |
| 07/25/2025 | $27.28 | $26.94 (-1.25%) | $27.35 | $26.92 | 3.38 M | $11.60 B |
| 07/24/2025 | $27.52 | $27.33 (-0.69%) | $27.59 | $27.06 | 4.07 M | $11.77 B |
| 07/23/2025 | $27.77 | $27.50 (-0.97%) | $27.89 | $27.41 | 4.12 M | $11.84 B |
| 07/22/2025 | $26.15 | $27.19 (3.98%) | $27.35 | $25.97 | 5.16 M | $11.71 B |
| 07/21/2025 | $26.50 | $26.25 (-0.94%) | $26.72 | $26.12 | 3.77 M | $11.30 B |
| 07/18/2025 | $26.51 | $26.26 (-0.94%) | $26.89 | $26.17 | 2.90 M | $11.31 B |
| 07/17/2025 | $26.71 | $26.56 (-0.56%) | $26.73 | $26.30 | 5.29 M | $11.44 B |
| 07/16/2025 | $26.15 | $26.65 (1.91%) | $26.70 | $25.71 | 7.74 M | $11.48 B |
| 07/15/2025 | $26.97 | $26.14 (-3.08%) | $26.97 | $25.99 | 3.17 M | $11.26 B |
| 07/14/2025 | $27.32 | $26.68 (-2.34%) | $27.47 | $26.60 | 7.13 M | $11.49 B |
| 07/11/2025 | $27.90 | $27.51 (-1.4%) | $28.13 | $27.32 | 5.49 M | $11.85 B |
| 07/10/2025 | $27.89 | $28.27 (1.36%) | $28.71 | $27.77 | 12.53 M | $12.17 B |
| 07/09/2025 | $27.86 | $27.78 (-0.29%) | $28.14 | $27.70 | 8.66 M | $11.96 B |
| 07/08/2025 | $28.19 | $28.08 (-0.39%) | $28.62 | $28.00 | 10.38 M | $12.09 B |
| 07/07/2025 | $28.35 | $27.90 (-1.59%) | $28.70 | $27.52 | 13.21 M | $12.01 B |
| 07/03/2025 | $28.36 | $28.77 (1.45%) | $28.89 | $27.98 | 12.29 M | $12.39 B |
| 07/02/2025 | $28.21 | $28.35 (0.5%) | $29.08 | $28.16 | 13.85 M | $12.21 B |
| 07/01/2025 | $26.95 | $28.08 (4.19%) | $28.29 | $26.50 | 19.85 M | $12.09 B |
| 06/30/2025 | $27.10 | $26.89 (-0.77%) | $27.17 | $26.37 | 16.61 M | $11.58 B |
| 06/27/2025 | $25.97 | $27.59 (6.24%) | $27.62 | $25.85 | 12.32 M | $11.88 B |
| 06/26/2025 | $25.63 | $25.77 (0.55%) | $26.20 | $25.36 | 5.50 M | $11.10 B |
| 06/25/2025 | $25.08 | $25.60 (2.07%) | $25.75 | $24.87 | 7.77 M | $11.02 B |
| 06/24/2025 | $24.82 | $24.63 (-0.77%) | $25.20 | $24.47 | 6.07 M | $10.61 B |
| 06/23/2025 | $23.79 | $24.52 (3.07%) | $24.56 | $23.56 | 5.71 M | $10.56 B |
| 06/20/2025 | $24.00 | $23.96 (-0.17%) | $24.32 | $23.86 | 5.27 M | $10.32 B |
| 06/18/2025 | $24.40 | $24.28 (-0.49%) | $24.91 | $24.21 | 5.00 M | $10.45 B |
| 06/17/2025 | $25.42 | $25.07 (-1.38%) | $25.67 | $24.98 | 4.37 M | $10.80 B |
| 06/16/2025 | $26.19 | $25.80 (-1.49%) | $26.54 | $25.62 | 3.22 M | $11.11 B |
| 06/13/2025 | $26.43 | $26.27 (-0.61%) | $26.54 | $25.90 | 4.15 M | $11.31 B |
| 06/12/2025 | $26.57 | $26.99 (1.58%) | $27.22 | $26.43 | 3.93 M | $11.62 B |
| 06/11/2025 | $27.35 | $27.18 (-0.62%) | $27.66 | $27.08 | 3.60 M | $11.70 B |
| 06/10/2025 | $27.22 | $27.28 (0.22%) | $27.60 | $26.98 | 5.82 M | $11.75 B |
| 06/09/2025 | $25.96 | $26.94 (3.78%) | $27.05 | $25.86 | 6.64 M | $11.60 B |
| 06/06/2025 | $26.45 | $25.76 (-2.61%) | $26.56 | $25.76 | 5.87 M | $11.09 B |
| 06/05/2025 | $25.80 | $26.62 (3.18%) | $26.66 | $25.63 | 7.61 M | $11.46 B |
| 06/04/2025 | $25.03 | $25.57 (2.16%) | $25.64 | $24.80 | 6.63 M | $11.01 B |
| 06/03/2025 | $23.95 | $24.77 (3.42%) | $24.87 | $23.85 | 10.95 M | $10.67 B |
| 06/02/2025 | $23.30 | $23.91 (2.62%) | $23.92 | $23.06 | 10.59 M | $10.30 B |
| 05/30/2025 | $22.71 | $23.30 (2.6%) | $23.35 | $22.45 | 8.01 M | $10.03 B |
| 05/29/2025 | $22.31 | $23.01 (3.14%) | $23.01 | $22.09 | 6.49 M | $9.91 B |
| 05/28/2025 | $22.92 | $22.07 (-3.71%) | $23.04 | $22.01 | 4.13 M | $9.50 B |
| 05/27/2025 | $23.64 | $23.20 (-1.86%) | $23.77 | $22.90 | 2.98 M | $9.99 B |
| 05/23/2025 | $23.38 | $23.45 (0.3%) | $23.58 | $23.19 | 2.98 M | $10.10 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.
