5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
-22.71%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.45 | $31.46 (0.03%) | $31.80 | $31.08 | 59,360 | $13.43 B |
| 03/11/2025 | $31.81 | $31.60 (-0.66%) | $32.11 | $31.11 | 77,542 | $13.57 B |
| 03/10/2025 | $31.71 | $31.80 (0.28%) | $32.24 | $31.36 | 82,229 | $13.66 B |
| 03/07/2025 | $31.88 | $32.07 (0.6%) | $32.28 | $31.40 | 62,904 | $13.77 B |
| 03/06/2025 | $31.98 | $31.96 (-0.06%) | $32.36 | $31.07 | 68,531 | $13.73 B |
| 03/05/2025 | $31.64 | $32.26 (1.96%) | $32.55 | $31.52 | 48,400 | $13.86 B |
| 03/04/2025 | $31.30 | $31.17 (-0.42%) | $31.50 | $30.32 | 92,021 | $13.39 B |
| 03/03/2025 | $31.78 | $31.14 (-2.01%) | $32.91 | $30.87 | 74,106 | $13.37 B |
| 02/28/2025 | $31.36 | $31.60 (0.77%) | $31.77 | $31.05 | 71,720 | $13.57 B |
| 02/27/2025 | $31.97 | $31.46 (-1.6%) | $32.72 | $31.42 | 73,507 | $13.51 B |
| 02/26/2025 | $32.46 | $32.23 (-0.71%) | $32.84 | $32.09 | 46,700 | $13.84 B |
| 02/25/2025 | $31.22 | $31.34 (0.38%) | $32.17 | $30.89 | 92,199 | $13.46 B |
| 02/24/2025 | $31.50 | $31.04 (-1.46%) | $31.59 | $31.00 | 94,881 | $13.33 B |
| 02/21/2025 | $32.37 | $31.69 (-2.1%) | $32.69 | $31.56 | 71,700 | $13.61 B |
| 02/20/2025 | $32.80 | $32.52 (-0.85%) | $32.80 | $31.99 | 54,520 | $13.97 B |
| 02/19/2025 | $32.76 | $32.65 (-0.34%) | $32.99 | $32.24 | 77,300 | $14.02 B |
| 02/18/2025 | $32.35 | $31.83 (-1.61%) | $32.55 | $31.50 | 81,223 | $13.71 B |
| 02/14/2025 | $32.65 | $32.49 (-0.49%) | $33.00 | $32.32 | 54,200 | $14.00 B |
| 02/13/2025 | $32.23 | $32.60 (1.15%) | $32.71 | $32.10 | 66,000 | $14.04 B |
| 02/12/2025 | $32.53 | $32.80 (0.83%) | $32.99 | $32.28 | 40,600 | $14.13 B |
| 02/11/2025 | $33.09 | $33.33 (0.73%) | $33.46 | $33.00 | 33,749 | $14.36 B |
| 02/10/2025 | $33.58 | $33.38 (-0.6%) | $33.81 | $32.99 | 55,500 | $14.38 B |
| 02/07/2025 | $34.00 | $33.43 (-1.68%) | $34.21 | $33.32 | 49,030 | $14.40 B |
| 02/06/2025 | $33.60 | $33.98 (1.13%) | $34.14 | $33.25 | 83,200 | $14.64 B |
| 02/05/2025 | $33.15 | $33.28 (0.39%) | $33.41 | $32.90 | 56,600 | $14.34 B |
| 02/04/2025 | $32.62 | $32.88 (0.8%) | $33.02 | $32.62 | 45,510 | $14.16 B |
| 02/03/2025 | $32.29 | $32.57 (0.87%) | $32.93 | $31.75 | 102,344 | $14.03 B |
| 01/31/2025 | $34.07 | $33.86 (-0.62%) | $34.58 | $33.70 | 87,800 | $14.59 B |
| 01/30/2025 | $33.53 | $34.09 (1.67%) | $34.17 | $33.04 | 106,636 | $14.69 B |
| 01/29/2025 | $33.36 | $33.36 (0%) | $33.56 | $33.09 | 52,800 | $14.37 B |
| 01/28/2025 | $33.98 | $33.37 (-1.8%) | $34.01 | $33.21 | 99,397 | $14.38 B |
| 01/27/2025 | $34.00 | $34.52 (1.53%) | $34.75 | $34.00 | 215,500 | $14.87 B |
| 01/24/2025 | $33.90 | $34.20 (0.88%) | $34.33 | $33.70 | 111,300 | $14.73 B |
| 01/23/2025 | $34.10 | $34.56 (1.35%) | $34.63 | $34.07 | 67,238 | $14.89 B |
| 01/22/2025 | $34.39 | $34.13 (-0.76%) | $34.90 | $34.09 | 80,237 | $14.70 B |
| 01/21/2025 | $34.39 | $34.63 (0.7%) | $34.96 | $34.25 | 154,044 | $14.92 B |
| 01/17/2025 | $34.16 | $33.83 (-0.97%) | $34.37 | $33.73 | 94,507 | $14.57 B |
| 01/16/2025 | $33.58 | $34.26 (2.03%) | $34.45 | $33.29 | 309,909 | $14.76 B |
| 01/15/2025 | $32.78 | $32.87 (0.27%) | $32.94 | $32.07 | 89,827 | $14.16 B |
| 01/14/2025 | $31.93 | $31.75 (-0.56%) | $32.24 | $31.13 | 144,900 | $13.68 B |
| 01/13/2025 | $30.54 | $31.13 (1.93%) | $31.19 | $30.00 | 167,317 | $13.41 B |
| 01/10/2025 | $31.00 | $30.75 (-0.81%) | $32.53 | $30.15 | 123,775 | $13.25 B |
| 01/08/2025 | $31.06 | $31.12 (0.19%) | $31.33 | $30.60 | 60,689 | $13.41 B |
| 01/07/2025 | $31.54 | $30.90 (-2.03%) | $31.63 | $30.85 | 86,910 | $13.31 B |
| 01/06/2025 | $31.14 | $31.08 (-0.19%) | $32.02 | $30.92 | 125,000 | $13.39 B |
| 01/03/2025 | $30.85 | $31.02 (0.55%) | $31.10 | $30.67 | 51,111 | $13.36 B |
| 01/02/2025 | $31.06 | $30.66 (-1.29%) | $31.22 | $30.39 | 96,000 | $13.21 B |
| 12/31/2024 | $31.02 | $30.81 (-0.68%) | $31.19 | $30.61 | 52,336 | $13.27 B |
| 12/30/2024 | $31.11 | $30.87 (-0.77%) | $31.18 | $30.64 | 100,100 | $13.30 B |
| 12/27/2024 | $31.37 | $31.44 (0.22%) | $31.77 | $31.20 | 204,638 | $13.54 B |
| 12/26/2024 | $31.77 | $31.75 (-0.06%) | $32.51 | $31.45 | 92,126 | $13.68 B |
| 12/24/2024 | $31.59 | $31.87 (0.89%) | $32.69 | $31.22 | 35,206 | $13.73 B |
| 12/23/2024 | $31.42 | $31.57 (0.48%) | $31.76 | $31.08 | 121,393 | $13.60 B |
| 12/20/2024 | $31.53 | $31.68 (0.48%) | $32.22 | $31.20 | 96,143 | $13.65 B |
| 12/19/2024 | $31.81 | $31.46 (-1.1%) | $32.29 | $31.35 | 140,114 | $13.55 B |
| 12/18/2024 | $33.67 | $32.53 (-3.39%) | $33.98 | $32.43 | 126,300 | $14.01 B |
| 12/17/2024 | $33.80 | $33.69 (-0.33%) | $34.06 | $33.26 | 81,741 | $14.51 B |
| 12/16/2024 | $34.20 | $33.57 (-1.84%) | $34.70 | $33.51 | 286,987 | $14.46 B |
| 12/13/2024 | $34.07 | $33.94 (-0.38%) | $34.49 | $33.77 | 68,100 | $14.62 B |
| 12/12/2024 | $34.28 | $34.20 (-0.23%) | $34.66 | $34.14 | 66,208 | $14.73 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.
