Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
103.55
-0.67 (-0.64%)
At close: Jun 18, 2025, 4:00 PM
103.90
+0.35 (0.34%)
After-hours: Jun 18, 2025, 7:51 PM EDT
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 103.77 | 106.48 | 103.28 | 103.55 | 103.55 | -0.64% | 543,331 |
| Jun 17, 2025 | 103.83 | 106.51 | 103.50 | 104.22 | 104.22 | -0.85% | 432,562 |
| Jun 16, 2025 | 105.19 | 107.03 | 104.62 | 105.11 | 105.11 | 1.39% | 360,956 |
| Jun 13, 2025 | 103.35 | 105.11 | 102.57 | 103.67 | 103.67 | -1.56% | 365,374 |
| Jun 12, 2025 | 104.50 | 105.92 | 104.49 | 105.31 | 105.31 | 0.62% | 426,065 |
| Jun 11, 2025 | 102.92 | 105.37 | 102.13 | 104.66 | 104.66 | 2.23% | 405,009 |
| Jun 10, 2025 | 105.84 | 105.95 | 98.65 | 102.38 | 102.38 | -2.22% | 805,833 |
| Jun 9, 2025 | 111.59 | 111.98 | 104.57 | 104.70 | 104.70 | -5.13% | 679,103 |
| Jun 6, 2025 | 109.52 | 110.91 | 107.97 | 110.36 | 110.36 | 2.02% | 642,029 |
| Jun 5, 2025 | 104.50 | 108.39 | 103.72 | 108.17 | 108.17 | 3.96% | 635,928 |
| Jun 4, 2025 | 105.01 | 106.31 | 103.96 | 104.05 | 104.05 | -0.93% | 364,993 |
| Jun 3, 2025 | 104.79 | 106.16 | 104.02 | 105.03 | 105.03 | 1.35% | 348,335 |
| Jun 2, 2025 | 104.69 | 106.03 | 102.13 | 103.63 | 103.63 | -1.01% | 596,280 |
| May 30, 2025 | 103.04 | 105.54 | 100.98 | 104.69 | 104.69 | 1.46% | 352,547 |
| May 29, 2025 | 107.28 | 108.43 | 102.69 | 103.18 | 103.18 | -2.32% | 463,811 |
| May 28, 2025 | 107.00 | 107.79 | 104.59 | 105.63 | 105.63 | -1.22% | 819,462 |
| May 27, 2025 | 104.42 | 106.99 | 103.49 | 106.93 | 106.93 | 4.28% | 617,528 |
| May 23, 2025 | 98.81 | 103.52 | 98.33 | 102.54 | 102.54 | 2.11% | 249,883 |
| May 22, 2025 | 100.37 | 100.92 | 98.21 | 100.42 | 100.42 | -1.22% | 331,717 |
| May 21, 2025 | 100.58 | 103.53 | 100.37 | 101.66 | 101.66 | -0.19% | 361,933 |
| May 20, 2025 | 102.06 | 102.96 | 101.18 | 101.85 | 101.85 | -0.21% | 254,652 |
| May 19, 2025 | 99.98 | 102.63 | 99.00 | 102.06 | 102.06 | 0.91% | 423,393 |
| May 16, 2025 | 99.21 | 101.57 | 98.97 | 101.14 | 101.14 | 2.12% | 630,101 |
| May 15, 2025 | 100.03 | 100.48 | 98.86 | 99.04 | 99.04 | -1.15% | 645,316 |
| May 14, 2025 | 103.74 | 104.19 | 99.25 | 100.19 | 100.19 | -3.07% | 827,897 |
| May 13, 2025 | 100.94 | 104.53 | 100.32 | 103.36 | 103.36 | 3.34% | 820,471 |
| May 12, 2025 | 99.99 | 101.44 | 96.63 | 100.02 | 100.02 | 4.46% | 591,610 |
| May 9, 2025 | 97.00 | 97.50 | 91.72 | 95.75 | 95.75 | 3.55% | 549,673 |
| May 8, 2025 | 91.76 | 93.39 | 88.88 | 92.47 | 92.47 | 2.82% | 774,425 |
| May 7, 2025 | 90.63 | 91.79 | 89.58 | 89.93 | 89.93 | -1.35% | 671,438 |
| May 6, 2025 | 88.18 | 91.84 | 87.79 | 91.16 | 91.16 | 2.03% | 519,450 |
| May 5, 2025 | 89.00 | 90.27 | 88.22 | 89.35 | 89.35 | -0.25% | 444,480 |
| May 2, 2025 | 87.03 | 90.74 | 86.70 | 89.57 | 89.57 | 3.14% | 605,983 |
| May 1, 2025 | 83.35 | 87.03 | 83.00 | 86.84 | 86.84 | 5.72% | 505,062 |
| Apr 30, 2025 | 79.06 | 82.63 | 77.76 | 82.14 | 82.14 | 1.20% | 317,508 |
| Apr 29, 2025 | 80.68 | 82.18 | 78.76 | 81.17 | 81.17 | 0.71% | 333,351 |
| Apr 28, 2025 | 80.41 | 81.45 | 78.97 | 80.60 | 80.60 | 0.99% | 264,740 |
| Apr 25, 2025 | 80.89 | 81.40 | 79.62 | 79.81 | 79.81 | -1.66% | 294,380 |
| Apr 24, 2025 | 77.39 | 81.34 | 77.39 | 81.16 | 81.16 | 5.16% | 275,619 |
| Apr 23, 2025 | 80.69 | 81.00 | 76.61 | 77.18 | 77.18 | 0.16% | 408,074 |
| Apr 22, 2025 | 74.84 | 77.39 | 74.29 | 77.06 | 77.06 | 4.73% | 414,882 |
| Apr 21, 2025 | 76.15 | 76.47 | 71.62 | 73.58 | 73.58 | -5.00% | 401,332 |
| Apr 17, 2025 | 78.28 | 78.47 | 76.37 | 77.45 | 77.45 | -1.30% | 632,114 |
| Apr 16, 2025 | 79.25 | 79.85 | 76.62 | 78.47 | 78.47 | -1.86% | 790,780 |
| Apr 15, 2025 | 80.16 | 81.54 | 79.00 | 79.96 | 79.96 | 0.41% | 382,271 |
| Apr 14, 2025 | 81.91 | 81.91 | 79.03 | 79.63 | 79.63 | -0.91% | 361,407 |
| Apr 11, 2025 | 77.76 | 80.93 | 76.31 | 80.36 | 80.36 | 2.88% | 336,362 |
| Apr 10, 2025 | 77.73 | 79.08 | 75.00 | 78.11 | 78.11 | -1.28% | 446,780 |
| Apr 9, 2025 | 68.63 | 79.94 | 68.50 | 79.12 | 79.12 | 13.79% | 782,030 |
| Apr 8, 2025 | 72.92 | 74.54 | 68.56 | 69.53 | 69.53 | -0.36% | 659,523 |