5 DAY PERFORMANCE
-13.83%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+9.78%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-12.60%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.52 | $24.51 (-0.04%) | $24.72 | $24.15 | 6.92 M | $13.28 B |
| 06/18/2026 | $25.11 | $24.87 (-0.96%) | $25.53 | $24.69 | 11.25 M | $13.47 B |
| 06/17/2026 | $25.55 | $24.59 (-3.76%) | $26.14 | $24.47 | 11.53 M | $13.32 B |
| 06/16/2026 | $25.35 | $25.63 (1.1%) | $25.79 | $25.25 | 11.16 M | $13.89 B |
| 06/15/2026 | $25.00 | $25.17 (0.68%) | $25.35 | $24.94 | 9.44 M | $13.64 B |
| 06/12/2026 | $23.68 | $24.13 (1.9%) | $24.40 | $23.54 | 6.87 M | $13.07 B |
| 06/11/2026 | $22.11 | $23.89 (8.05%) | $23.91 | $22.11 | 9.54 M | $12.94 B |
| 06/10/2026 | $23.17 | $22.01 (-5.01%) | $23.36 | $22.00 | 5.99 M | $11.93 B |
| 06/09/2026 | $22.81 | $23.23 (1.84%) | $23.36 | $22.39 | 10.47 M | $12.59 B |
| 06/08/2026 | $22.52 | $22.49 (-0.13%) | $22.68 | $22.12 | 7.37 M | $12.19 B |
| 06/05/2026 | $22.90 | $22.66 (-1.05%) | $23.21 | $22.35 | 8.10 M | $12.28 B |
| 06/04/2026 | $23.34 | $23.39 (0.21%) | $23.70 | $23.15 | 5.14 M | $12.67 B |
| 06/03/2026 | $22.86 | $23.15 (1.27%) | $23.26 | $22.80 | 4.14 M | $12.54 B |
| 06/02/2026 | $22.91 | $23.09 (0.79%) | $23.33 | $22.90 | 6.22 M | $12.51 B |
| 06/01/2026 | $23.01 | $22.93 (-0.35%) | $23.27 | $22.43 | 9.47 M | $12.42 B |
| 05/29/2026 | $22.87 | $23.28 (1.79%) | $23.39 | $22.77 | 7.27 M | $12.61 B |
| 05/28/2026 | $22.28 | $22.97 (3.1%) | $23.20 | $22.12 | 8.36 M | $12.45 B |
| 05/27/2026 | $22.02 | $22.77 (3.41%) | $23.05 | $21.82 | 11.42 M | $12.34 B |
| 05/26/2026 | $21.02 | $21.48 (2.19%) | $21.69 | $20.91 | 10.50 M | $11.64 B |
| 05/22/2026 | $20.65 | $20.76 (0.53%) | $20.96 | $20.31 | 5.27 M | $11.25 B |
| 05/21/2026 | $20.17 | $20.81 (3.17%) | $20.90 | $19.75 | 10.53 M | $11.27 B |
| 05/20/2026 | $18.81 | $20.59 (9.46%) | $20.64 | $18.51 | 17.64 M | $11.16 B |
| 05/19/2026 | $19.18 | $18.62 (-2.92%) | $19.32 | $18.56 | 11.20 M | $10.09 B |
| 05/18/2026 | $18.98 | $19.82 (4.43%) | $20.10 | $18.82 | 8.50 M | $10.74 B |
| 05/15/2026 | $19.05 | $19.27 (1.15%) | $19.55 | $18.71 | 9.64 M | $10.44 B |
| 05/14/2026 | $20.06 | $19.68 (-1.89%) | $20.10 | $19.57 | 5.85 M | $10.66 B |
| 05/13/2026 | $20.11 | $20.01 (-0.5%) | $20.17 | $19.70 | 4.50 M | $10.84 B |
| 05/12/2026 | $20.29 | $20.19 (-0.49%) | $20.37 | $19.78 | 4.94 M | $10.94 B |
| 05/11/2026 | $20.98 | $20.42 (-2.67%) | $20.98 | $20.31 | 4.70 M | $11.06 B |
| 05/08/2026 | $20.83 | $20.98 (0.72%) | $21.01 | $20.51 | 3.57 M | $11.37 B |
| 05/07/2026 | $21.53 | $20.47 (-4.92%) | $21.90 | $20.45 | 7.10 M | $11.09 B |
| 05/06/2026 | $20.76 | $21.42 (3.18%) | $21.45 | $20.65 | 6.08 M | $11.61 B |
| 05/05/2026 | $20.13 | $20.15 (0.1%) | $20.38 | $19.89 | 3.98 M | $10.92 B |
| 05/04/2026 | $20.44 | $19.88 (-2.74%) | $20.57 | $19.60 | 4.98 M | $10.77 B |
| 05/01/2026 | $21.12 | $20.71 (-1.94%) | $21.32 | $20.69 | 3.81 M | $11.22 B |
| 04/30/2026 | $20.69 | $20.99 (1.45%) | $21.24 | $20.67 | 8.34 M | $11.37 B |
| 04/29/2026 | $21.64 | $20.37 (-5.87%) | $22.00 | $20.29 | 8.50 M | $11.04 B |
| 04/28/2026 | $22.10 | $21.79 (-1.4%) | $22.40 | $21.44 | 8.31 M | $11.81 B |
| 04/27/2026 | $21.91 | $22.25 (1.55%) | $22.44 | $21.62 | 5.74 M | $12.06 B |
| 04/24/2026 | $22.08 | $21.97 (-0.5%) | $22.14 | $21.80 | 5.43 M | $11.90 B |
| 04/23/2026 | $21.95 | $21.90 (-0.23%) | $22.36 | $21.42 | 6.50 M | $11.87 B |
| 04/22/2026 | $21.91 | $22.32 (1.87%) | $22.43 | $21.91 | 8.41 M | $12.09 B |
| 04/21/2026 | $22.25 | $22.07 (-0.81%) | $22.63 | $21.82 | 8.43 M | $11.96 B |
| 04/20/2026 | $21.59 | $21.96 (1.71%) | $22.06 | $21.51 | 5.76 M | $11.90 B |
| 04/17/2026 | $20.68 | $21.75 (5.17%) | $22.25 | $20.45 | 13.12 M | $11.78 B |
| 04/16/2026 | $19.91 | $20.08 (0.85%) | $20.46 | $19.73 | 5.63 M | $10.88 B |
| 04/15/2026 | $21.01 | $19.94 (-5.09%) | $21.03 | $19.93 | 7.87 M | $10.80 B |
| 04/14/2026 | $21.35 | $21.21 (-0.66%) | $21.49 | $20.98 | 5.31 M | $11.49 B |
| 04/13/2026 | $20.40 | $21.15 (3.68%) | $21.25 | $20.35 | 6.11 M | $11.46 B |
| 04/10/2026 | $20.96 | $21.02 (0.29%) | $21.22 | $20.81 | 6.86 M | $11.39 B |
| 04/09/2026 | $20.00 | $20.75 (3.75%) | $20.94 | $20.00 | 4.58 M | $11.24 B |
| 04/08/2026 | $20.50 | $20.20 (-1.46%) | $20.98 | $20.11 | 10.93 M | $10.94 B |
| 04/07/2026 | $18.77 | $18.74 (-0.16%) | $18.92 | $18.43 | 4.16 M | $10.15 B |
| 04/06/2026 | $18.45 | $19.02 (3.09%) | $19.14 | $18.45 | 4.93 M | $10.31 B |
| 04/02/2026 | $18.75 | $18.58 (-0.91%) | $19.26 | $18.14 | 6.87 M | $10.07 B |
| 04/01/2026 | $19.33 | $19.19 (-0.72%) | $19.59 | $19.06 | 7.54 M | $10.40 B |
| 03/31/2026 | $17.92 | $18.94 (5.69%) | $19.17 | $17.92 | 12.21 M | $10.26 B |
| 03/30/2026 | $18.29 | $17.58 (-3.88%) | $18.30 | $17.36 | 11.86 M | $9.52 B |
| 03/27/2026 | $18.54 | $18.02 (-2.8%) | $18.74 | $18.00 | 8.54 M | $9.76 B |
| 03/26/2026 | $19.16 | $18.69 (-2.45%) | $19.50 | $18.63 | 5.40 M | $10.13 B |
| 03/25/2026 | $19.76 | $19.45 (-1.57%) | $19.86 | $18.96 | 6.07 M | $10.54 B |
| 03/24/2026 | $19.11 | $19.36 (1.31%) | $19.73 | $18.94 | 5.73 M | $10.49 B |
| 03/23/2026 | $19.62 | $19.52 (-0.51%) | $20.15 | $19.43 | 6.80 M | $10.58 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.
