5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
+17.34%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-20.79%
YEAR-TO-DATE PERFORMANCE
-33.77%
1 YEAR PERFORMANCE
-42.00%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $21.22 | $21.11 (-0.52%) | $21.35 | $21.00 | 6.06 M | $9.08 B |
| 10/29/2025 | $22.46 | $21.36 (-4.9%) | $22.49 | $21.32 | 7.71 M | $9.18 B |
| 10/28/2025 | $22.18 | $22.39 (0.95%) | $22.42 | $21.86 | 3.76 M | $9.63 B |
| 10/27/2025 | $22.46 | $21.98 (-2.14%) | $22.63 | $21.97 | 4.25 M | $9.45 B |
| 10/24/2025 | $22.29 | $22.34 (0.22%) | $22.59 | $22.20 | 2.65 M | $9.60 B |
| 10/23/2025 | $21.50 | $22.00 (2.33%) | $22.09 | $21.47 | 3.08 M | $9.46 B |
| 10/22/2025 | $21.78 | $21.47 (-1.42%) | $22.08 | $21.45 | 3.04 M | $9.23 B |
| 10/21/2025 | $21.25 | $21.84 (2.78%) | $22.04 | $21.08 | 3.44 M | $9.39 B |
| 10/20/2025 | $21.82 | $21.28 (-2.47%) | $21.85 | $21.26 | 3.45 M | $9.15 B |
| 10/17/2025 | $21.52 | $21.68 (0.74%) | $21.84 | $21.50 | 3.97 M | $9.32 B |
| 10/16/2025 | $22.67 | $21.69 (-4.32%) | $22.75 | $21.61 | 4.75 M | $9.32 B |
| 10/15/2025 | $22.54 | $22.56 (0.09%) | $22.85 | $22.17 | 5.95 M | $9.70 B |
| 10/14/2025 | $21.11 | $22.41 (6.16%) | $22.44 | $21.11 | 4.68 M | $9.63 B |
| 10/13/2025 | $21.54 | $21.44 (-0.46%) | $21.61 | $21.27 | 4.03 M | $9.22 B |
| 10/10/2025 | $22.02 | $21.29 (-3.32%) | $22.14 | $21.28 | 5.08 M | $9.15 B |
| 10/09/2025 | $21.69 | $21.92 (1.06%) | $21.99 | $21.50 | 7.10 M | $9.42 B |
| 10/08/2025 | $22.15 | $21.87 (-1.26%) | $22.51 | $21.85 | 9.06 M | $9.40 B |
| 10/07/2025 | $22.05 | $21.72 (-1.5%) | $22.72 | $21.54 | 14.10 M | $9.34 B |
| 10/06/2025 | $20.45 | $20.09 (-1.76%) | $20.67 | $20.07 | 6.16 M | $8.64 B |
| 10/03/2025 | $19.75 | $20.41 (3.34%) | $20.57 | $19.67 | 12.96 M | $8.77 B |
| 10/02/2025 | $19.68 | $19.72 (0.2%) | $19.87 | $19.51 | 5.52 M | $8.48 B |
| 10/01/2025 | $19.33 | $19.68 (1.81%) | $19.69 | $19.25 | 6.82 M | $8.46 B |
| 09/30/2025 | $18.81 | $19.21 (2.13%) | $19.28 | $18.79 | 6.17 M | $8.26 B |
| 09/29/2025 | $18.87 | $18.81 (-0.32%) | $18.88 | $18.49 | 5.38 M | $8.09 B |
| 09/26/2025 | $18.65 | $18.77 (0.64%) | $18.89 | $18.42 | 8.83 M | $8.07 B |
| 09/25/2025 | $17.94 | $18.59 (3.62%) | $18.63 | $17.85 | 8.23 M | $7.99 B |
| 09/24/2025 | $18.80 | $18.23 (-3.03%) | $18.82 | $18.16 | 11.68 M | $7.84 B |
| 09/23/2025 | $19.70 | $19.32 (-1.93%) | $19.93 | $19.17 | 5.64 M | $8.31 B |
| 09/22/2025 | $19.20 | $19.58 (1.98%) | $19.63 | $19.09 | 4.93 M | $8.42 B |
| 09/19/2025 | $19.23 | $19.27 (0.21%) | $19.45 | $18.95 | 9.91 M | $8.28 B |
| 09/18/2025 | $19.27 | $19.29 (0.1%) | $19.50 | $19.18 | 5.17 M | $8.29 B |
| 09/17/2025 | $19.53 | $19.16 (-1.89%) | $19.92 | $19.09 | 7.45 M | $8.24 B |
| 09/16/2025 | $20.07 | $19.60 (-2.34%) | $20.16 | $19.56 | 4.38 M | $8.43 B |
| 09/15/2025 | $20.14 | $20.14 (0%) | $20.27 | $19.92 | 5.47 M | $8.66 B |
| 09/12/2025 | $20.00 | $19.99 (-0.05%) | $20.11 | $19.77 | 4.22 M | $8.59 B |
| 09/11/2025 | $19.80 | $20.01 (1.06%) | $20.14 | $19.42 | 7.06 M | $8.60 B |
| 09/10/2025 | $19.53 | $19.78 (1.28%) | $19.82 | $19.42 | 4.89 M | $8.50 B |
| 09/09/2025 | $20.09 | $19.46 (-3.14%) | $20.09 | $19.46 | 5.02 M | $8.37 B |
| 09/08/2025 | $20.13 | $20.17 (0.2%) | $20.29 | $19.89 | 5.12 M | $8.67 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.
