5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+12.67%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
+23.59%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-9.77%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.95 | $21.04 (0.43%) | $21.34 | $20.65 | 2.55 M | $12.27 B |
| 05/05/2026 | $20.13 | $20.15 (0.1%) | $20.38 | $19.89 | 3.98 M | $11.67 B |
| 05/04/2026 | $20.44 | $19.88 (-2.74%) | $20.57 | $19.60 | 4.98 M | $11.52 B |
| 05/01/2026 | $21.12 | $20.71 (-1.94%) | $21.32 | $20.69 | 3.81 M | $12.00 B |
| 04/30/2026 | $20.69 | $20.99 (1.45%) | $21.24 | $20.67 | 8.34 M | $12.16 B |
| 04/29/2026 | $21.64 | $20.37 (-5.87%) | $22.00 | $20.29 | 8.50 M | $11.80 B |
| 04/28/2026 | $22.10 | $21.79 (-1.4%) | $22.40 | $21.44 | 8.31 M | $12.63 B |
| 04/27/2026 | $21.91 | $22.25 (1.55%) | $22.44 | $21.62 | 5.74 M | $12.89 B |
| 04/24/2026 | $22.08 | $21.97 (-0.5%) | $22.14 | $21.80 | 5.43 M | $12.73 B |
| 04/23/2026 | $21.95 | $21.90 (-0.23%) | $22.36 | $21.42 | 6.50 M | $12.69 B |
| 04/22/2026 | $21.91 | $22.32 (1.87%) | $22.43 | $21.91 | 8.41 M | $12.93 B |
| 04/21/2026 | $22.25 | $22.07 (-0.81%) | $22.63 | $21.82 | 8.43 M | $12.79 B |
| 04/20/2026 | $21.59 | $21.96 (1.71%) | $22.06 | $21.51 | 5.76 M | $12.72 B |
| 04/17/2026 | $20.68 | $21.75 (5.17%) | $22.25 | $20.45 | 13.12 M | $12.60 B |
| 04/16/2026 | $19.91 | $20.08 (0.85%) | $20.46 | $19.73 | 5.63 M | $11.63 B |
| 04/15/2026 | $21.01 | $19.94 (-5.09%) | $21.03 | $19.93 | 7.87 M | $11.55 B |
| 04/14/2026 | $21.35 | $21.21 (-0.66%) | $21.49 | $20.98 | 5.31 M | $12.29 B |
| 04/13/2026 | $20.40 | $21.15 (3.68%) | $21.25 | $20.35 | 6.11 M | $12.25 B |
| 04/10/2026 | $20.96 | $21.02 (0.29%) | $21.22 | $20.81 | 6.86 M | $12.18 B |
| 04/09/2026 | $20.00 | $20.75 (3.75%) | $20.94 | $20.00 | 4.58 M | $12.02 B |
| 04/08/2026 | $20.50 | $20.20 (-1.46%) | $20.98 | $20.11 | 10.93 M | $11.70 B |
| 04/07/2026 | $18.77 | $18.74 (-0.16%) | $18.92 | $18.43 | 4.16 M | $10.86 B |
| 04/06/2026 | $18.45 | $19.02 (3.09%) | $19.14 | $18.45 | 4.93 M | $11.02 B |
| 04/02/2026 | $18.75 | $18.58 (-0.91%) | $19.26 | $18.14 | 6.87 M | $10.77 B |
| 04/01/2026 | $19.33 | $19.19 (-0.72%) | $19.59 | $19.06 | 7.54 M | $11.12 B |
| 03/31/2026 | $17.92 | $18.94 (5.69%) | $19.17 | $17.92 | 12.21 M | $10.97 B |
| 03/30/2026 | $18.29 | $17.58 (-3.88%) | $18.30 | $17.36 | 11.86 M | $10.19 B |
| 03/27/2026 | $18.54 | $18.02 (-2.8%) | $18.74 | $18.00 | 8.54 M | $10.44 B |
| 03/26/2026 | $19.16 | $18.69 (-2.45%) | $19.50 | $18.63 | 5.40 M | $10.83 B |
| 03/25/2026 | $19.76 | $19.45 (-1.57%) | $19.86 | $18.96 | 6.07 M | $11.27 B |
| 03/24/2026 | $19.11 | $19.36 (1.31%) | $19.73 | $18.94 | 5.73 M | $11.22 B |
| 03/23/2026 | $19.62 | $19.52 (-0.51%) | $20.15 | $19.43 | 6.80 M | $11.31 B |
| 03/20/2026 | $19.49 | $18.96 (-2.72%) | $19.68 | $18.72 | 8.89 M | $10.99 B |
| 03/19/2026 | $19.55 | $19.49 (-0.31%) | $19.81 | $19.01 | 8.50 M | $11.29 B |
| 03/18/2026 | $20.25 | $20.16 (-0.44%) | $20.45 | $20.10 | 6.75 M | $11.68 B |
| 03/17/2026 | $20.23 | $20.46 (1.14%) | $20.52 | $20.05 | 6.52 M | $11.85 B |
| 03/16/2026 | $19.66 | $19.87 (1.07%) | $20.10 | $19.65 | 6.37 M | $11.51 B |
| 03/13/2026 | $19.82 | $19.64 (-0.91%) | $19.98 | $19.31 | 6.08 M | $11.38 B |
| 03/12/2026 | $20.43 | $19.66 (-3.77%) | $20.59 | $19.61 | 6.78 M | $11.39 B |
| 03/11/2026 | $20.77 | $20.59 (-0.87%) | $21.05 | $20.51 | 4.73 M | $11.93 B |
| 03/10/2026 | $21.40 | $20.85 (-2.57%) | $21.54 | $20.82 | 4.72 M | $12.08 B |
| 03/09/2026 | $20.72 | $21.43 (3.43%) | $21.44 | $20.32 | 6.52 M | $12.42 B |
| 03/06/2026 | $21.70 | $21.15 (-2.53%) | $21.70 | $20.82 | 8.01 M | $12.25 B |
| 03/05/2026 | $22.11 | $22.11 (0%) | $22.76 | $21.82 | 7.45 M | $12.81 B |
| 03/04/2026 | $22.45 | $22.45 (0%) | $22.76 | $22.37 | 5.04 M | $13.01 B |
| 03/03/2026 | $23.09 | $22.88 (-0.91%) | $23.19 | $22.22 | 4.51 M | $13.26 B |
| 03/02/2026 | $23.93 | $23.89 (-0.17%) | $24.01 | $23.37 | 4.38 M | $13.84 B |
| 02/27/2026 | $24.43 | $24.35 (-0.33%) | $24.48 | $24.05 | 5.33 M | $14.11 B |
| 02/26/2026 | $24.85 | $24.81 (-0.16%) | $24.98 | $24.39 | 6.23 M | $14.37 B |
| 02/25/2026 | $25.38 | $24.75 (-2.48%) | $25.51 | $24.60 | 4.98 M | $14.34 B |
| 02/24/2026 | $24.55 | $25.12 (2.32%) | $25.18 | $24.35 | 4.50 M | $14.55 B |
| 02/23/2026 | $24.87 | $24.32 (-2.21%) | $25.03 | $24.31 | 3.15 M | $14.09 B |
| 02/20/2026 | $24.75 | $25.08 (1.33%) | $25.21 | $24.42 | 6.13 M | $14.53 B |
| 02/19/2026 | $25.05 | $24.91 (-0.56%) | $25.15 | $24.69 | 6.29 M | $14.43 B |
| 02/18/2026 | $25.32 | $25.13 (-0.75%) | $25.63 | $25.04 | 4.39 M | $14.56 B |
| 02/17/2026 | $25.43 | $25.28 (-0.59%) | $25.56 | $24.85 | 5.95 M | $14.65 B |
| 02/13/2026 | $25.71 | $25.88 (0.66%) | $26.08 | $25.34 | 6.46 M | $14.99 B |
| 02/12/2026 | $26.31 | $25.75 (-2.13%) | $26.57 | $25.73 | 8.31 M | $14.92 B |
| 02/11/2026 | $26.59 | $26.00 (-2.22%) | $27.43 | $25.68 | 15.02 M | $15.06 B |
| 02/10/2026 | $23.49 | $24.38 (3.79%) | $24.44 | $23.34 | 11.50 M | $14.13 B |
| 02/09/2026 | $23.63 | $23.40 (-0.97%) | $23.73 | $23.03 | 6.30 M | $13.56 B |
| 02/06/2026 | $23.03 | $23.64 (2.65%) | $23.67 | $22.73 | 6.44 M | $13.65 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.
