5 DAY PERFORMANCE
-20.16%
1 MONTH PERFORMANCE
-29.58%
3 MONTH PERFORMANCE
-13.83%
6 MONTH PERFORMANCE
+13.03%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
+11.21%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.30 | $26.68 (1.45%) | $26.73 | $25.86 | 6.87 M | $15.16 B |
| 09/18/2026 | $25.89 | $25.82 (-0.27%) | $26.07 | $25.33 | 71.12 M | $14.98 B |
| 09/17/2026 | $27.47 | $25.91 (-5.68%) | $27.57 | $25.88 | 15.96 M | $15.04 B |
| 09/16/2026 | $26.84 | $26.84 (0%) | $28.02 | $26.45 | 17.66 M | $15.58 B |
| 09/15/2026 | $27.75 | $27.06 (-2.49%) | $28.00 | $26.55 | 12.60 M | $15.70 B |
| 09/14/2026 | $27.99 | $28.33 (1.21%) | $28.70 | $27.89 | 6.99 M | $16.44 B |
| 09/11/2026 | $28.40 | $28.47 (0.25%) | $28.77 | $27.99 | 9.74 M | $16.52 B |
| 09/10/2026 | $28.29 | $28.19 (-0.35%) | $28.82 | $28.10 | 8.84 M | $16.36 B |
| 09/09/2026 | $29.38 | $28.91 (-1.6%) | $29.72 | $28.84 | 7.38 M | $16.78 B |
| 09/08/2026 | $31.25 | $29.86 (-4.45%) | $31.43 | $29.74 | 12.54 M | $17.33 B |
| 09/04/2026 | $29.51 | $30.39 (2.98%) | $30.43 | $29.41 | 8.28 M | $17.64 B |
| 09/03/2026 | $28.94 | $29.63 (2.38%) | $29.64 | $28.66 | 5.72 M | $17.19 B |
| 09/02/2026 | $28.54 | $28.46 (-0.28%) | $28.87 | $28.16 | 6.68 M | $16.52 B |
| 09/01/2026 | $29.29 | $28.57 (-2.46%) | $29.47 | $28.38 | 7.54 M | $16.58 B |
| 08/31/2026 | $29.75 | $29.71 (-0.13%) | $29.92 | $29.43 | 18.70 M | $17.24 B |
| 08/28/2026 | $30.01 | $29.93 (-0.27%) | $30.11 | $29.49 | 3.57 M | $17.37 B |
| 08/27/2026 | $29.70 | $29.77 (0.24%) | $30.32 | $29.70 | 3.72 M | $17.28 B |
| 08/26/2026 | $30.44 | $30.15 (-0.95%) | $30.52 | $30.02 | 3.01 M | $17.50 B |
| 08/25/2026 | $30.78 | $30.34 (-1.43%) | $30.82 | $30.25 | 3.33 M | $17.61 B |
| 08/24/2026 | $30.50 | $30.20 (-0.98%) | $30.53 | $29.86 | 4.56 M | $17.53 B |
| 08/21/2026 | $31.00 | $30.43 (-1.84%) | $31.03 | $30.09 | 5.23 M | $17.66 B |
| 08/20/2026 | $29.81 | $30.03 (0.74%) | $30.33 | $29.58 | 4.07 M | $17.43 B |
| 08/19/2026 | $30.00 | $30.20 (0.67%) | $30.51 | $29.86 | 5.25 M | $17.53 B |
| 08/18/2026 | $30.24 | $29.29 (-3.14%) | $30.41 | $29.28 | 5.66 M | $17.00 B |
| 08/17/2026 | $31.34 | $30.43 (-2.9%) | $31.34 | $30.17 | 5.66 M | $17.66 B |
| 08/14/2026 | $30.93 | $31.04 (0.36%) | $31.30 | $30.67 | 5.25 M | $18.01 B |
| 08/13/2026 | $30.84 | $30.89 (0.16%) | $31.36 | $30.63 | 4.79 M | $17.93 B |
| 08/12/2026 | $31.21 | $30.86 (-1.12%) | $31.24 | $30.35 | 5.45 M | $17.91 B |
| 08/11/2026 | $30.68 | $31.08 (1.3%) | $31.17 | $30.50 | 5.26 M | $18.04 B |
| 08/10/2026 | $30.63 | $30.43 (-0.65%) | $30.99 | $30.29 | 6.30 M | $17.66 B |
| 08/07/2026 | $29.93 | $30.23 (1%) | $30.74 | $29.59 | 12.18 M | $17.54 B |
| 08/06/2026 | $28.37 | $28.00 (-1.3%) | $28.65 | $27.85 | 10.51 M | $16.25 B |
| 08/05/2026 | $28.37 | $28.36 (-0.04%) | $28.61 | $28.17 | 11.00 M | $16.46 B |
| 08/04/2026 | $27.86 | $28.36 (1.79%) | $28.41 | $27.44 | 7.37 M | $16.46 B |
| 08/03/2026 | $27.00 | $27.67 (2.48%) | $27.80 | $26.80 | 7.38 M | $16.06 B |
| 07/31/2026 | $26.62 | $26.29 (-1.24%) | $26.76 | $25.83 | 5.70 M | $14.24 B |
| 07/30/2026 | $26.40 | $26.47 (0.27%) | $26.63 | $25.82 | 5.68 M | $14.34 B |
| 07/29/2026 | $26.40 | $26.19 (-0.8%) | $26.84 | $25.95 | 10.65 M | $14.19 B |
| 07/28/2026 | $26.87 | $26.89 (0.07%) | $27.49 | $26.71 | 8.35 M | $14.57 B |
| 07/27/2026 | $27.02 | $26.66 (-1.33%) | $27.25 | $26.40 | 5.30 M | $14.44 B |
| 07/24/2026 | $26.21 | $26.54 (1.26%) | $26.54 | $25.51 | 10.25 M | $14.38 B |
| 07/23/2026 | $25.59 | $25.86 (1.06%) | $26.23 | $25.18 | 12.93 M | $14.01 B |
| 07/22/2026 | $24.85 | $24.78 (-0.28%) | $25.26 | $24.58 | 6.23 M | $13.43 B |
| 07/21/2026 | $25.38 | $24.90 (-1.89%) | $25.38 | $24.43 | 9.60 M | $13.49 B |
| 07/20/2026 | $25.87 | $24.98 (-3.44%) | $25.94 | $24.97 | 4.49 M | $13.53 B |
| 07/17/2026 | $25.89 | $25.82 (-0.27%) | $26.81 | $25.75 | 6.19 M | $13.99 B |
| 07/16/2026 | $26.22 | $26.96 (2.82%) | $27.09 | $26.21 | 7.32 M | $14.61 B |
| 07/15/2026 | $25.74 | $26.30 (2.18%) | $26.43 | $25.61 | 4.96 M | $14.25 B |
| 07/14/2026 | $25.81 | $25.78 (-0.12%) | $26.08 | $25.33 | 8.81 M | $13.97 B |
| 07/13/2026 | $24.71 | $24.29 (-1.7%) | $25.04 | $24.06 | 6.57 M | $13.16 B |
| 07/10/2026 | $24.50 | $24.79 (1.18%) | $24.96 | $24.35 | 5.24 M | $13.43 B |
| 07/09/2026 | $24.50 | $24.51 (0.04%) | $24.86 | $24.27 | 4.08 M | $13.28 B |
| 07/08/2026 | $24.70 | $24.26 (-1.78%) | $24.70 | $23.86 | 6.97 M | $13.14 B |
| 07/07/2026 | $25.69 | $25.05 (-2.49%) | $25.71 | $24.79 | 6.46 M | $13.57 B |
| 07/06/2026 | $26.00 | $25.62 (-1.46%) | $26.17 | $25.48 | 4.13 M | $13.88 B |
| 07/02/2026 | $25.66 | $25.81 (0.58%) | $26.42 | $25.47 | 4.48 M | $13.98 B |
| 07/01/2026 | $25.68 | $25.71 (0.12%) | $25.93 | $25.53 | 5.74 M | $13.93 B |
| 06/30/2026 | $26.50 | $26.18 (-1.21%) | $26.56 | $26.01 | 5.14 M | $14.18 B |
| 06/29/2026 | $26.11 | $26.42 (1.19%) | $26.42 | $25.65 | 6.65 M | $14.31 B |
| 06/26/2026 | $25.89 | $26.63 (2.86%) | $26.69 | $25.82 | 11.05 M | $14.43 B |
| 06/25/2026 | $25.93 | $26.02 (0.35%) | $26.70 | $25.61 | 8.92 M | $14.10 B |
| 06/24/2026 | $24.04 | $25.82 (7.4%) | $26.11 | $24.04 | 9.05 M | $13.99 B |
| 06/23/2026 | $24.07 | $24.28 (0.87%) | $24.72 | $24.07 | 7.84 M | $13.15 B |
| 06/22/2026 | $24.52 | $24.51 (-0.04%) | $24.72 | $24.15 | 6.92 M | $13.28 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.
