Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	93.09	93.72	90.91	91.31	91.31	-1.82%	683,191
Nov 19, 2024	88.92	93.28	88.51	93.00	93.00	3.22%	371,584
Nov 18, 2024	88.88	91.03	88.66	90.10	90.10	1.78%	438,275
Nov 15, 2024	90.14	90.14	87.95	88.52	88.52	-0.81%	317,859
Nov 14, 2024	91.32	91.94	88.21	89.24	89.24	-2.33%	348,942
Nov 13, 2024	95.36	95.97	90.99	91.37	91.37	-3.32%	330,815
Nov 12, 2024	95.75	97.26	93.19	94.51	94.51	-1.32%	318,509
Nov 11, 2024	95.70	96.46	91.95	95.77	95.77	1.39%	433,430
Nov 8, 2024	92.30	94.62	91.39	94.46	94.46	1.94%	436,483
Nov 7, 2024	90.60	94.45	89.69	92.66	92.66	1.90%	541,220
Nov 6, 2024	85.44	91.65	85.44	90.93	90.93	12.41%	621,570
Nov 5, 2024	78.40	81.87	78.40	80.89	80.89	3.63%	290,390
Nov 4, 2024	78.13	79.55	78.00	78.06	78.06	-0.88%	198,567
Nov 1, 2024	79.43	80.87	78.49	78.75	78.75	0.03%	387,751
Oct 31, 2024	79.50	79.97	78.10	78.73	78.73	-1.51%	292,947
Oct 30, 2024	79.79	81.55	79.25	79.94	79.94	-0.17%	221,855
Oct 29, 2024	78.49	80.74	78.49	80.08	80.08	0.95%	219,941
Oct 28, 2024	78.34	80.15	78.33	79.33	79.33	2.37%	394,094
Oct 25, 2024	79.90	79.90	77.01	77.49	77.49	-1.99%	335,499
Oct 24, 2024	81.75	81.87	78.79	79.06	79.06	-3.31%	400,279
Oct 23, 2024	83.68	84.35	80.54	81.77	81.77	-2.41%	644,205
Oct 22, 2024	84.20	85.50	82.32	83.79	83.79	-1.07%	411,861
Oct 21, 2024	77.85	86.00	77.14	84.70	84.70	13.39%	1,200,689
Oct 18, 2024	75.54	75.96	74.05	74.70	74.70	-0.97%	226,409
Oct 17, 2024	76.45	76.74	75.29	75.43	75.43	-0.59%	293,874
Oct 16, 2024	74.06	76.38	72.26	75.88	75.88	2.68%	396,271
Oct 15, 2024	74.40	75.51	72.56	73.90	73.90	-0.79%	262,746
Oct 14, 2024	73.66	74.93	73.37	74.49	74.49	1.29%	301,603
Oct 11, 2024	70.52	73.56	70.52	73.54	73.54	3.91%	268,351
Oct 10, 2024	70.15	71.04	69.50	70.77	70.77	-0.28%	336,374
Oct 9, 2024	70.70	71.53	70.20	70.97	70.97	0.58%	247,227
Oct 8, 2024	69.51	71.49	69.51	70.56	70.56	2.04%	286,759
Oct 7, 2024	67.87	70.31	67.87	69.15	69.15	1.01%	366,694
Oct 4, 2024	68.85	69.35	67.14	68.46	68.46	1.51%	501,163
Oct 3, 2024	67.71	69.26	67.10	67.44	67.44	-0.68%	339,069
Oct 2, 2024	68.25	68.76	67.36	67.90	67.90	-0.95%	418,568
Oct 1, 2024	69.68	69.90	67.33	68.55	68.55	-1.79%	343,398
Sep 30, 2024	68.99	70.82	68.50	69.80	69.80	0.32%	381,552
Sep 27, 2024	70.17	70.88	68.70	69.58	69.58	-0.30%	265,767
Sep 26, 2024	71.65	71.79	69.67	69.79	69.79	-0.89%	186,921
Sep 25, 2024	71.02	71.70	70.20	70.42	70.42	-1.12%	235,262
Sep 24, 2024	71.30	71.76	70.60	71.22	71.22	-0.04%	325,879
Sep 23, 2024	73.20	73.71	71.09	71.25	71.25	-1.76%	387,002
Sep 20, 2024	76.41	76.73	72.44	72.53	72.53	-4.93%	751,043
Sep 19, 2024	74.60	76.44	72.36	76.29	76.29	6.79%	458,000
Sep 18, 2024	71.55	74.00	70.71	71.44	71.44	0.21%	440,217
Sep 17, 2024	68.11	71.49	67.51	71.29	71.29	6.10%	889,957
Sep 16, 2024	65.09	67.21	64.52	67.19	67.19	3.23%	329,492
Sep 13, 2024	64.63	65.83	63.71	65.09	65.09	2.84%	268,320
Sep 12, 2024	61.72	63.41	61.31	63.29	63.29	3.23%	176,217
Sep 11, 2024	59.45	61.41	58.59	61.31	61.31	3.29%	288,636
Sep 10, 2024	57.66	59.40	57.22	59.36	59.36	2.93%	204,604
Sep 9, 2024	57.65	58.49	56.80	57.67	57.67	0.98%	199,950
Sep 6, 2024	58.13	58.58	56.56	57.11	57.11	-1.72%	247,117
Sep 5, 2024	58.00	58.43	56.52	58.11	58.11	0.48%	267,268
Sep 4, 2024	60.20	60.33	57.33	57.83	57.83	-4.65%	840,710
Sep 3, 2024	64.68	65.36	60.61	60.65	60.65	-8.08%	366,726
Aug 30, 2024	65.18	66.14	64.36	65.98	65.98	1.92%	174,046
Aug 29, 2024	64.78	65.73	64.19	64.74	64.74	0.86%	219,507
Aug 28, 2024	64.80	65.46	64.17	64.19	64.19	-1.67%	400,824
Aug 27, 2024	64.58	66.10	64.38	65.28	65.28	-0.02%	277,048
Aug 26, 2024	65.00	66.50	64.46	65.29	65.29	0.96%	251,645
Aug 23, 2024	62.05	64.77	61.62	64.67	64.67	4.39%	414,421
Aug 22, 2024	61.96	62.37	61.06	61.95	61.95	0.31%	176,540
Aug 21, 2024	60.60	62.05	59.88	61.76	61.76	2.27%	186,848
Aug 20, 2024	61.40	62.23	59.35	60.39	60.39	-1.95%	300,946
Aug 19, 2024	62.22	62.23	60.97	61.59	61.59	-0.79%	192,622
Aug 16, 2024	62.47	63.32	61.29	62.08	62.08	-0.50%	240,203
Aug 15, 2024	62.38	63.09	61.33	62.39	62.39	2.84%	395,876
Aug 14, 2024	61.00	61.27	60.12	60.67	60.67	0.05%	266,339
Aug 13, 2024	60.78	61.51	60.00	60.64	60.64	0.30%	280,855
Aug 12, 2024	60.02	61.19	59.48	60.46	60.46	1.89%	468,415
Aug 9, 2024	61.96	62.00	58.60	59.34	59.34	1.78%	709,313
Aug 8, 2024	57.15	58.57	55.78	58.30	58.30	4.03%	451,780
Aug 7, 2024	58.71	58.71	55.36	56.04	56.04	-2.32%	264,079
Aug 6, 2024	55.45	58.52	52.00	57.37	57.37	3.48%	420,174
Aug 5, 2024	53.03	56.44	51.63	55.44	55.44	-2.08%	437,313
Aug 2, 2024	55.04	57.81	54.44	56.62	56.62	-4.24%	519,954
Aug 1, 2024	64.54	65.25	58.76	59.13	59.13	-8.54%	545,488
Jul 31, 2024	63.43	66.78	63.43	64.65	64.65	3.82%	441,998
Jul 30, 2024	62.19	63.56	61.69	62.27	62.27	1.17%	292,001
Jul 29, 2024	62.75	63.86	61.42	61.55	61.55	-1.91%	325,262
Jul 26, 2024	60.71	63.09	60.71	62.75	62.75	6.12%	294,619
Jul 25, 2024	60.58	60.71	58.09	59.13	59.13	-1.61%	341,528
Jul 24, 2024	62.88	63.68	59.85	60.10	60.10	-5.21%	298,794
Jul 23, 2024	62.06	63.97	61.54	63.40	63.40	1.95%	443,313
Jul 22, 2024	59.40	62.39	59.40	62.19	62.19	6.47%	315,284
Jul 19, 2024	58.47	59.32	57.76	58.41	58.41	0.29%	621,800
Jul 18, 2024	57.14	59.38	57.13	58.24	58.24	1.71%	392,003
Jul 17, 2024	60.46	61.11	57.18	57.26	57.26	-6.15%	457,158
Jul 16, 2024	59.36	61.15	58.87	61.01	61.01	3.83%	330,174
Jul 15, 2024	57.36	59.00	57.00	58.76	58.76	4.02%	342,786
Jul 12, 2024	56.15	57.45	55.55	56.49	56.49	1.62%	212,239
Jul 11, 2024	54.99	56.12	54.70	55.59	55.59	2.85%	314,165
Jul 10, 2024	53.74	54.14	53.26	54.05	54.05	1.20%	250,410
Jul 9, 2024	53.75	54.29	53.29	53.41	53.41	-0.80%	210,548
Jul 8, 2024	54.64	54.84	53.61	53.84	53.84	-0.28%	177,219
Jul 5, 2024	54.30	54.55	53.25	53.99	53.99	-0.66%	249,868
Jul 3, 2024	53.54	54.96	53.54	54.35	54.35	2.12%	87,166
Jul 2, 2024	53.18	53.67	52.61	53.22	53.22	-0.78%	258,384