Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
93.43
-3.58 (-3.69%)
At close: Aug 6, 2025, 4:00 PM
93.60
+0.17 (0.18%)
After-hours: Aug 6, 2025, 7:55 PM EDT

New Relic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 2025110.60110.90105.68106.10106.10-3.70%369,313
Jun 24, 2025108.86110.49107.84110.18110.182.88%726,476
Jun 23, 2025101.88107.22101.70107.10107.104.65%668,041
Jun 20, 2025104.34105.71100.77102.34102.34-1.17%743,076
Jun 18, 2025103.77106.48103.28103.55103.55-0.64%590,487
Jun 17, 2025103.83106.51103.50104.22104.22-0.85%432,562
Jun 16, 2025105.19107.03104.62105.11105.111.39%360,956
Jun 13, 2025103.35105.11102.57103.67103.67-1.56%365,374
Jun 12, 2025104.50105.92104.49105.31105.310.62%426,065
Jun 11, 2025102.92105.37102.13104.66104.662.23%405,009
Jun 10, 2025105.84105.9598.65102.38102.38-2.22%805,833
Jun 9, 2025111.59111.98104.57104.70104.70-5.13%679,103
Jun 6, 2025109.52110.91107.97110.36110.362.02%642,029
Jun 5, 2025104.50108.39103.72108.17108.173.96%635,928
Jun 4, 2025105.01106.31103.96104.05104.05-0.93%364,993
Jun 3, 2025104.79106.16104.02105.03105.031.35%348,335
Jun 2, 2025104.69106.03102.13103.63103.63-1.01%596,280
May 30, 2025103.04105.54100.98104.69104.691.46%352,547
May 29, 2025107.28108.43102.69103.18103.18-2.32%463,811
May 28, 2025107.00107.79104.59105.63105.63-1.22%819,462
May 27, 2025104.42106.99103.49106.93106.934.28%617,528