5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
+5.55%
1 YEAR PERFORMANCE
-12.56%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $32.80 | $32.52 (-0.85%) | $32.80 | $31.99 | 53,848 | $14.01 B |
| 02/19/2025 | $32.76 | $32.65 (-0.34%) | $32.99 | $32.24 | 77,300 | $14.07 B |
| 02/18/2025 | $32.35 | $31.83 (-1.61%) | $32.55 | $31.50 | 81,223 | $13.71 B |
| 02/14/2025 | $32.65 | $32.49 (-0.49%) | $33.00 | $32.32 | 54,200 | $14.00 B |
| 02/13/2025 | $32.23 | $32.60 (1.15%) | $32.71 | $32.10 | 66,000 | $14.04 B |
| 02/12/2025 | $32.53 | $32.80 (0.83%) | $32.99 | $32.28 | 40,600 | $14.13 B |
| 02/11/2025 | $33.09 | $33.33 (0.73%) | $33.46 | $33.00 | 33,749 | $14.36 B |
| 02/10/2025 | $33.58 | $33.38 (-0.6%) | $33.81 | $32.99 | 55,500 | $14.38 B |
| 02/07/2025 | $34.00 | $33.43 (-1.68%) | $34.21 | $33.32 | 49,030 | $14.40 B |
| 02/06/2025 | $33.60 | $33.98 (1.13%) | $34.14 | $33.25 | 83,200 | $14.64 B |
| 02/05/2025 | $33.15 | $33.28 (0.39%) | $33.41 | $32.90 | 56,600 | $14.34 B |
| 02/04/2025 | $32.62 | $32.88 (0.8%) | $33.02 | $32.62 | 45,510 | $14.16 B |
| 02/03/2025 | $32.29 | $32.57 (0.87%) | $32.93 | $31.75 | 102,344 | $14.03 B |
| 01/31/2025 | $34.07 | $33.86 (-0.62%) | $34.58 | $33.70 | 87,800 | $14.59 B |
| 01/30/2025 | $33.53 | $34.09 (1.67%) | $34.17 | $33.04 | 106,636 | $14.69 B |
| 01/29/2025 | $33.36 | $33.36 (0%) | $33.56 | $33.09 | 52,800 | $14.37 B |
| 01/28/2025 | $33.98 | $33.37 (-1.8%) | $34.01 | $33.21 | 99,397 | $14.38 B |
| 01/27/2025 | $34.00 | $34.52 (1.53%) | $34.75 | $34.00 | 215,500 | $14.87 B |
| 01/24/2025 | $33.90 | $34.20 (0.88%) | $34.33 | $33.70 | 111,300 | $14.73 B |
| 01/23/2025 | $34.10 | $34.56 (1.35%) | $34.63 | $34.07 | 67,238 | $14.89 B |
| 01/22/2025 | $34.39 | $34.13 (-0.76%) | $34.90 | $34.09 | 80,237 | $14.70 B |
| 01/21/2025 | $34.39 | $34.63 (0.7%) | $34.96 | $34.25 | 154,044 | $14.92 B |
| 01/17/2025 | $34.16 | $33.83 (-0.97%) | $34.37 | $33.73 | 94,507 | $14.57 B |
| 01/16/2025 | $33.58 | $34.26 (2.03%) | $34.45 | $33.29 | 309,909 | $14.76 B |
| 01/15/2025 | $32.78 | $32.87 (0.27%) | $32.94 | $32.07 | 89,827 | $14.16 B |
| 01/14/2025 | $31.93 | $31.75 (-0.56%) | $32.24 | $31.13 | 144,900 | $13.68 B |
| 01/13/2025 | $30.54 | $31.13 (1.93%) | $31.19 | $30.00 | 167,317 | $13.41 B |
| 01/10/2025 | $31.00 | $30.75 (-0.81%) | $32.53 | $30.15 | 123,775 | $13.25 B |
| 01/08/2025 | $31.06 | $31.12 (0.19%) | $31.33 | $30.60 | 60,689 | $13.41 B |
| 01/07/2025 | $31.54 | $30.90 (-2.03%) | $31.63 | $30.85 | 86,910 | $13.31 B |
| 01/06/2025 | $31.14 | $31.08 (-0.19%) | $32.02 | $30.92 | 125,000 | $13.39 B |
| 01/03/2025 | $30.85 | $31.02 (0.55%) | $31.10 | $30.67 | 51,111 | $13.36 B |
| 01/02/2025 | $31.06 | $30.66 (-1.29%) | $31.22 | $30.39 | 96,000 | $13.21 B |
| 12/31/2024 | $31.02 | $30.81 (-0.68%) | $31.19 | $30.61 | 52,336 | $13.27 B |
| 12/30/2024 | $31.11 | $30.87 (-0.77%) | $31.18 | $30.64 | 100,100 | $13.30 B |
| 12/27/2024 | $31.37 | $31.44 (0.22%) | $31.77 | $31.20 | 204,638 | $13.54 B |
| 12/26/2024 | $31.77 | $31.75 (-0.06%) | $32.51 | $31.45 | 92,126 | $13.68 B |
| 12/24/2024 | $31.59 | $31.87 (0.89%) | $32.69 | $31.22 | 35,206 | $13.73 B |
| 12/23/2024 | $31.42 | $31.57 (0.48%) | $31.76 | $31.08 | 121,393 | $13.60 B |
| 12/20/2024 | $31.53 | $31.68 (0.48%) | $32.22 | $31.20 | 96,143 | $13.65 B |
| 12/19/2024 | $31.81 | $31.46 (-1.1%) | $32.29 | $31.35 | 140,114 | $13.55 B |
| 12/18/2024 | $33.67 | $32.53 (-3.39%) | $33.98 | $32.43 | 126,300 | $14.01 B |
| 12/17/2024 | $33.80 | $33.69 (-0.33%) | $34.06 | $33.26 | 81,741 | $14.51 B |
| 12/16/2024 | $34.20 | $33.57 (-1.84%) | $34.70 | $33.51 | 286,987 | $14.46 B |
| 12/13/2024 | $34.07 | $33.94 (-0.38%) | $34.49 | $33.77 | 68,100 | $14.62 B |
| 12/12/2024 | $34.28 | $34.20 (-0.23%) | $34.66 | $34.14 | 66,208 | $14.73 B |
| 12/11/2024 | $34.74 | $34.60 (-0.4%) | $34.77 | $34.31 | 68,826 | $14.91 B |
| 12/10/2024 | $35.14 | $34.75 (-1.11%) | $35.28 | $34.62 | 57,831 | $14.97 B |
| 12/09/2024 | $35.71 | $35.35 (-1.01%) | $35.86 | $35.23 | 61,493 | $15.23 B |
| 12/06/2024 | $35.22 | $35.18 (-0.11%) | $35.46 | $34.93 | 48,134 | $15.16 B |
| 12/05/2024 | $35.37 | $35.25 (-0.34%) | $36.98 | $35.00 | 68,717 | $15.19 B |
| 12/04/2024 | $36.31 | $36.08 (-0.63%) | $36.68 | $35.94 | 68,344 | $15.54 B |
| 12/03/2024 | $36.86 | $36.59 (-0.73%) | $36.86 | $36.09 | 39,002 | $15.76 B |
| 12/02/2024 | $36.78 | $36.69 (-0.24%) | $36.87 | $36.23 | 57,600 | $15.81 B |
| 11/29/2024 | $36.42 | $37.15 (2%) | $37.18 | $36.11 | 45,711 | $16.00 B |
| 11/27/2024 | $36.56 | $36.64 (0.22%) | $37.05 | $36.00 | 40,600 | $15.78 B |
| 11/26/2024 | $37.65 | $36.94 (-1.89%) | $37.65 | $36.37 | 92,576 | $15.91 B |
| 11/25/2024 | $36.70 | $37.20 (1.36%) | $37.29 | $36.24 | 150,400 | $16.03 B |
| 11/22/2024 | $35.56 | $35.66 (0.28%) | $35.66 | $35.05 | 79,500 | $15.36 B |
| 11/21/2024 | $34.95 | $34.93 (-0.06%) | $35.49 | $34.84 | 55,925 | $15.05 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.
