Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
105.36
+0.10 (0.10%)
At close: Jul 11, 2025, 4:00 PM
105.23
-0.13 (-0.12%)
After-hours: Jul 11, 2025, 4:11 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 104.45 106.67 103.82 105.97 - 0.67% 140,910
Jul 10, 2025 105.04 106.07 101.82 105.26 105.26 0.65% 323,395
Jul 9, 2025 103.98 105.13 101.83 104.58 104.58 1.99% 414,393
Jul 8, 2025 107.16 107.54 100.00 102.54 102.54 -4.31% 579,858
Jul 7, 2025 107.65 109.57 106.67 107.16 107.16 -1.13% 250,922
Jul 3, 2025 107.32 109.83 106.95 108.38 108.38 2.13% 185,762
Jul 2, 2025 104.63 106.59 104.13 106.12 106.12 1.37% 386,207
Jul 1, 2025 105.12 106.59 101.44 104.69 104.69 -1.50% 485,727
Jun 30, 2025 106.85 108.05 105.00 106.28 106.28 0.26% 726,173
Jun 27, 2025 109.15 110.16 105.98 106.00 106.00 -1.93% 1,285,618
Jun 26, 2025 107.62 109.99 106.00 108.09 108.09 1.88% 248,043
Jun 25, 2025 110.60 110.90 105.68 106.10 106.10 -3.70% 369,313
Jun 24, 2025 108.86 110.49 107.84 110.18 110.18 2.88% 726,476
Jun 23, 2025 101.88 107.22 101.70 107.10 107.10 4.65% 668,041
Jun 20, 2025 104.34 105.71 100.77 102.34 102.34 -1.17% 743,076
Jun 18, 2025 103.77 106.48 103.28 103.55 103.55 -0.64% 590,487
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