Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
74.84
-1.55 (-2.03%)
Mar 27, 2025, 9:45 AM EDT - Market open
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 75.76 | 76.19 | 74.48 | 74.48 | - | -2.50% | 4,193 |
| Mar 26, 2025 | 80.45 | 80.47 | 75.48 | 76.39 | 76.39 | -5.22% | 388,424 |
| Mar 25, 2025 | 79.09 | 81.09 | 78.32 | 80.60 | 80.60 | 1.63% | 483,330 |
| Mar 24, 2025 | 75.00 | 79.41 | 74.97 | 79.31 | 79.31 | 7.42% | 423,693 |
| Mar 21, 2025 | 75.00 | 75.03 | 73.55 | 73.83 | 73.83 | -3.06% | 932,278 |
| Mar 20, 2025 | 75.17 | 77.13 | 75.05 | 76.16 | 76.16 | 0.29% | 404,120 |
| Mar 19, 2025 | 72.12 | 77.13 | 72.12 | 75.94 | 75.94 | 4.89% | 473,210 |
| Mar 18, 2025 | 73.45 | 74.27 | 70.50 | 72.40 | 72.40 | -1.88% | 446,249 |
| Mar 17, 2025 | 70.89 | 74.19 | 70.89 | 73.79 | 73.79 | 3.09% | 323,628 |
| Mar 14, 2025 | 69.95 | 71.95 | 69.72 | 71.58 | 71.58 | 3.84% | 472,913 |
| Mar 13, 2025 | 69.79 | 70.58 | 67.89 | 68.93 | 68.93 | -1.22% | 512,510 |
| Mar 12, 2025 | 70.15 | 71.55 | 68.73 | 69.78 | 69.78 | 2.06% | 520,747 |
| Mar 11, 2025 | 67.91 | 69.87 | 67.08 | 68.37 | 68.37 | 1.03% | 454,550 |
| Mar 10, 2025 | 67.38 | 68.30 | 65.45 | 67.67 | 67.67 | -2.51% | 1,096,566 |
| Mar 7, 2025 | 68.03 | 69.88 | 65.95 | 69.41 | 69.41 | 1.57% | 724,957 |
| Mar 6, 2025 | 67.28 | 68.90 | 65.83 | 68.34 | 68.34 | -0.88% | 774,433 |
| Mar 5, 2025 | 67.59 | 69.77 | 66.94 | 68.95 | 68.95 | 1.98% | 371,017 |
| Mar 4, 2025 | 67.53 | 69.39 | 66.32 | 67.61 | 67.61 | -2.49% | 807,554 |
| Mar 3, 2025 | 73.32 | 75.35 | 68.53 | 69.34 | 69.34 | -4.44% | 483,959 |
| Feb 28, 2025 | 71.34 | 73.04 | 70.66 | 72.56 | 72.56 | 1.71% | 666,169 |
| Feb 27, 2025 | 73.15 | 74.32 | 71.00 | 71.34 | 71.34 | -2.29% | 423,085 |
| Feb 26, 2025 | 70.12 | 73.72 | 70.12 | 73.01 | 73.01 | 4.90% | 608,636 |
| Feb 25, 2025 | 70.37 | 71.49 | 68.68 | 69.60 | 69.60 | -0.84% | 636,765 |
| Feb 24, 2025 | 73.42 | 74.10 | 69.55 | 70.19 | 70.19 | -3.99% | 991,109 |
| Feb 21, 2025 | 77.65 | 77.92 | 72.98 | 73.11 | 73.11 | -4.94% | 427,899 |
| Feb 20, 2025 | 79.55 | 80.12 | 75.50 | 76.91 | 76.91 | -3.15% | 479,456 |
| Feb 19, 2025 | 78.21 | 79.47 | 77.29 | 79.41 | 79.41 | 1.07% | 402,773 |
| Feb 18, 2025 | 77.75 | 79.37 | 77.07 | 78.57 | 78.57 | 1.28% | 518,610 |
| Feb 14, 2025 | 78.00 | 78.79 | 76.43 | 77.58 | 77.58 | -1.08% | 474,319 |
| Feb 13, 2025 | 80.31 | 82.18 | 75.82 | 78.43 | 78.43 | -2.69% | 706,218 |
| Feb 12, 2025 | 78.66 | 82.04 | 78.66 | 80.60 | 80.60 | -0.75% | 588,144 |
| Feb 11, 2025 | 80.74 | 81.73 | 79.07 | 81.21 | 81.21 | -0.50% | 571,263 |
| Feb 10, 2025 | 86.82 | 86.82 | 80.86 | 81.62 | 81.62 | -5.92% | 792,080 |
| Feb 7, 2025 | 91.59 | 92.00 | 86.43 | 86.76 | 86.76 | 2.71% | 1,360,409 |
| Feb 6, 2025 | 81.09 | 84.93 | 79.99 | 84.47 | 84.47 | 4.39% | 714,268 |
| Feb 5, 2025 | 82.18 | 83.29 | 80.13 | 80.92 | 80.92 | -1.26% | 487,848 |
| Feb 4, 2025 | 79.98 | 83.24 | 79.73 | 81.95 | 81.95 | 2.67% | 758,441 |
| Feb 3, 2025 | 78.73 | 80.96 | 77.80 | 79.82 | 79.82 | -0.72% | 529,710 |
| Jan 31, 2025 | 80.10 | 81.07 | 78.19 | 80.40 | 80.40 | 0.47% | 641,936 |
| Jan 30, 2025 | 80.98 | 81.36 | 79.31 | 80.02 | 80.02 | 0.90% | 481,076 |
| Jan 29, 2025 | 78.98 | 81.15 | 78.46 | 79.31 | 79.31 | 0.65% | 490,785 |
| Jan 28, 2025 | 80.71 | 82.10 | 77.13 | 78.80 | 78.80 | -0.94% | 751,046 |
| Jan 27, 2025 | 80.86 | 82.92 | 77.80 | 79.55 | 79.55 | -5.81% | 946,571 |
| Jan 24, 2025 | 83.14 | 84.55 | 80.53 | 84.46 | 84.46 | 2.28% | 996,623 |
| Jan 23, 2025 | 85.17 | 87.49 | 80.78 | 82.58 | 82.58 | -10.99% | 1,999,300 |
| Jan 22, 2025 | 93.54 | 94.54 | 92.32 | 92.78 | 92.78 | -0.18% | 543,016 |
| Jan 21, 2025 | 91.00 | 93.52 | 89.92 | 92.95 | 92.95 | 3.01% | 538,293 |
| Jan 17, 2025 | 92.78 | 92.78 | 89.74 | 90.23 | 90.23 | -1.07% | 735,037 |
| Jan 16, 2025 | 91.39 | 92.23 | 90.53 | 91.21 | 91.21 | -0.34% | 262,280 |
| Jan 15, 2025 | 90.00 | 92.90 | 89.92 | 91.52 | 91.52 | 5.22% | 449,607 |