Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
122.46
+1.02 (0.84%)
At close: Sep 5, 2025, 4:00 PM
119.09
-3.37 (-2.75%)
After-hours: Sep 5, 2025, 5:45 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025123.26123.75117.30122.46122.460.84%308,295
Sep 4, 2025117.13121.67116.45121.44121.444.82%600,284
Sep 3, 2025118.04118.79115.45115.86115.86-2.07%339,239
Sep 2, 2025117.42119.10115.00118.31118.31-1.33%340,683
Aug 29, 2025121.21121.21117.19119.90119.90-1.29%320,498
Aug 28, 2025121.96124.12121.04121.47121.470.16%347,994
Aug 27, 2025121.71122.78120.85121.28121.28-0.82%329,124
Aug 26, 2025121.10122.90119.31122.28122.280.96%401,268
Aug 25, 2025120.52121.58119.64121.12121.120.43%420,640
Aug 22, 2025116.06122.97116.06120.60120.603.98%899,184
Aug 21, 2025114.25116.89114.25115.98115.981.05%582,008
Aug 20, 2025111.46115.68109.93114.78114.782.98%640,639
Aug 19, 2025107.57112.23106.21111.46111.462.70%731,723
Aug 18, 2025106.63109.54106.01108.53108.530.89%1,027,255
Aug 15, 2025112.45112.62107.23107.57107.57-4.48%591,330
Aug 14, 2025115.24116.67112.30112.62112.62-3.04%423,154
Aug 13, 2025118.81119.99113.50116.15116.15-1.28%881,201
Aug 12, 2025115.50119.20114.85117.66117.663.61%627,202
Aug 11, 2025112.39116.53112.26113.56113.561.19%765,184
Aug 8, 2025107.99112.82107.42112.22112.227.30%978,648
Aug 7, 2025101.93105.0696.16104.59104.5911.94%1,101,525
Aug 6, 202596.6697.1593.2293.4393.43-3.69%620,305
Aug 5, 202596.3397.2194.3097.0197.012.37%618,305
Aug 4, 202597.2298.0493.4194.7694.76-0.21%529,916
Aug 1, 202598.3799.0694.4294.9694.96-5.84%1,007,901
Jul 31, 2025103.22103.60100.19100.85100.85-2.84%502,092
Jul 30, 2025102.76103.92102.00103.80103.801.59%467,627
Jul 29, 2025103.34103.64101.47102.18102.180.04%462,194
Jul 28, 2025106.97106.97101.53102.14102.14-3.13%509,176
Jul 25, 2025104.28107.26103.43105.44105.442.01%287,527
Jul 24, 2025104.25104.42102.57103.36103.36-0.92%355,930
Jul 23, 2025104.25106.26103.60104.32104.320.77%307,416
Jul 22, 2025105.83105.83100.24103.52103.52-2.96%597,850
Jul 21, 2025108.03108.85103.57106.68106.68-0.83%569,236
Jul 18, 2025114.54114.74106.56107.57107.57-4.64%809,306
Jul 17, 2025111.08113.95109.76112.81112.813.33%1,025,440
Jul 16, 2025107.19109.75105.04109.17109.172.82%457,559
Jul 15, 2025106.61108.22104.49106.18106.180.71%441,235
Jul 14, 2025104.87107.29104.87105.43105.430.19%430,808
Jul 11, 2025104.45106.67103.82105.23105.23-0.03%271,493
Jul 10, 2025105.04106.07101.82105.26105.260.65%323,395
Jul 9, 2025103.98105.13101.83104.58104.581.99%414,393
Jul 8, 2025107.16107.54100.00102.54102.54-4.31%579,858
Jul 7, 2025107.65109.57106.67107.16107.16-1.13%250,922
Jul 3, 2025107.32109.83106.95108.38108.382.13%185,762
Jul 2, 2025104.63106.59104.13106.12106.121.37%386,207
Jul 1, 2025105.12106.59101.44104.69104.69-1.50%485,727
Jun 30, 2025106.85108.05105.00106.28106.280.26%726,173
Jun 27, 2025109.15110.16105.98106.00106.00-1.93%1,285,618
Jun 26, 2025107.62109.99106.00108.09108.091.88%248,043