5 DAY PERFORMANCE
-21.33%
1 MONTH PERFORMANCE
-14.96%
3 MONTH PERFORMANCE
-24.44%
6 MONTH PERFORMANCE
+6.35%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
+15.84%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.47 | $28.69 (-2.65%) | $29.72 | $28.22 | 10.99 M | |
| 11/04/2026 | $28.21 | $29.52 (4.64%) | $29.56 | $27.91 | 12.71 M | $17.13 B |
| 11/03/2026 | $27.44 | $27.26 (-0.66%) | $27.86 | $27.18 | 9.89 M | $15.82 B |
| 11/02/2026 | $27.65 | $27.81 (0.58%) | $28.26 | $27.65 | 7.30 M | $16.14 B |
| 10/30/2026 | $27.14 | $27.24 (0.37%) | $27.33 | $26.85 | 7.34 M | $15.81 B |
| 10/29/2026 | $26.22 | $26.94 (2.75%) | $27.38 | $26.06 | 9.24 M | $15.63 B |
| 10/28/2026 | $26.49 | $26.06 (-1.62%) | $26.59 | $25.90 | 5.73 M | $15.12 B |
| 10/27/2026 | $26.13 | $26.32 (0.73%) | $26.46 | $25.86 | 9.46 M | $15.27 B |
| 10/26/2026 | $26.08 | $26.02 (-0.23%) | $26.38 | $25.90 | 4.06 M | $15.10 B |
| 10/23/2026 | $26.46 | $26.15 (-1.17%) | $26.66 | $25.93 | 5.59 M | $15.17 B |
| 10/22/2026 | $26.12 | $26.54 (1.61%) | $26.90 | $26.12 | 10.74 M | $15.40 B |
| 10/21/2026 | $26.44 | $26.30 (-0.53%) | $26.55 | $26.02 | 7.88 M | $15.26 B |
| 10/20/2026 | $25.75 | $26.45 (2.72%) | $26.58 | $25.71 | 6.77 M | $15.35 B |
| 10/19/2026 | $25.95 | $25.55 (-1.54%) | $26.00 | $25.51 | 6.43 M | $14.83 B |
| 10/16/2026 | $26.13 | $25.82 (-1.19%) | $26.52 | $25.55 | 7.13 M | $14.98 B |
| 10/15/2026 | $24.85 | $25.90 (4.23%) | $26.04 | $24.85 | 8.95 M | $15.03 B |
| 10/14/2026 | $24.35 | $24.58 (0.94%) | $24.70 | $23.74 | 8.82 M | $14.26 B |
| 10/13/2026 | $24.79 | $24.67 (-0.48%) | $25.09 | $24.42 | 5.68 M | $14.32 B |
| 10/12/2026 | $24.98 | $24.76 (-0.88%) | $25.27 | $24.75 | 5.10 M | $14.37 B |
| 10/09/2026 | $25.21 | $25.12 (-0.36%) | $25.26 | $24.56 | 5.55 M | $14.58 B |
| 10/08/2026 | $23.92 | $25.15 (5.14%) | $25.19 | $23.92 | 7.26 M | $14.59 B |
| 10/07/2026 | $25.13 | $24.61 (-2.07%) | $25.13 | $24.44 | 10.66 M | $14.28 B |
| 10/06/2026 | $25.42 | $25.53 (0.43%) | $25.87 | $25.24 | 7.81 M | $14.82 B |
| 10/05/2026 | $24.85 | $25.20 (1.41%) | $25.41 | $24.69 | 5.99 M | $14.62 B |
| 10/02/2026 | $25.50 | $24.99 (-2%) | $25.64 | $24.95 | 6.28 M | $14.50 B |
| 10/01/2026 | $24.77 | $25.20 (1.74%) | $25.35 | $24.51 | 6.70 M | $14.62 B |
| 09/30/2026 | $25.28 | $25.31 (0.12%) | $25.78 | $25.22 | 8.76 M | $14.69 B |
| 09/29/2026 | $25.40 | $25.10 (-1.18%) | $25.84 | $24.62 | 10.92 M | $14.57 B |
| 09/28/2026 | $25.29 | $25.39 (0.4%) | $26.15 | $25.14 | 14.99 M | $14.73 B |
| 09/25/2026 | $26.35 | $26.10 (-0.95%) | $26.39 | $25.70 | 8.23 M | $15.15 B |
| 09/24/2026 | $26.68 | $26.10 (-2.17%) | $26.81 | $25.67 | 12.02 M | $15.15 B |
| 09/23/2026 | $26.98 | $26.85 (-0.48%) | $27.44 | $26.66 | 10.56 M | $15.58 B |
| 09/22/2026 | $26.64 | $27.34 (2.63%) | $27.38 | $26.59 | 16.33 M | $15.87 B |
| 09/21/2026 | $26.30 | $26.65 (1.33%) | $26.75 | $25.55 | 16.27 M | $15.46 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 |
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.
