Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
121.79
-2.34 (-1.89%)
At close: Oct 7, 2025, 4:00 PM EDT
124.50
+2.71 (2.23%)
After-hours: Oct 7, 2025, 7:54 PM EDT
Construction Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 124.59 | 125.35 | 120.10 | 121.79 | 121.79 | -1.89% | 433,651 |
Oct 6, 2025 | 126.91 | 126.91 | 122.67 | 124.13 | 124.13 | -1.20% | 493,763 |
Oct 3, 2025 | 127.70 | 127.70 | 124.80 | 125.64 | 125.64 | -0.79% | 256,442 |
Oct 2, 2025 | 125.48 | 127.50 | 122.50 | 126.64 | 126.64 | 1.51% | 405,518 |
Oct 1, 2025 | 126.61 | 127.03 | 124.73 | 124.76 | 124.76 | -1.76% | 285,876 |
Sep 30, 2025 | 127.14 | 128.12 | 124.70 | 127.00 | 127.00 | -0.11% | 390,393 |
Sep 29, 2025 | 129.46 | 129.46 | 126.24 | 127.14 | 127.14 | -0.67% | 293,058 |
Sep 26, 2025 | 127.91 | 129.26 | 127.17 | 128.00 | 128.00 | 0.05% | 263,480 |
Sep 25, 2025 | 127.18 | 128.52 | 124.70 | 127.94 | 127.94 | -0.82% | 368,322 |
Sep 24, 2025 | 132.92 | 133.16 | 127.77 | 129.00 | 129.00 | -2.95% | 460,621 |
Sep 23, 2025 | 136.74 | 138.90 | 132.80 | 132.92 | 132.92 | -2.79% | 905,738 |
Sep 22, 2025 | 133.00 | 137.22 | 132.84 | 136.74 | 136.74 | 2.30% | 572,182 |
Sep 19, 2025 | 131.87 | 135.32 | 130.83 | 133.67 | 133.67 | 2.18% | 796,742 |
Sep 18, 2025 | 126.84 | 132.36 | 126.50 | 130.82 | 130.82 | 3.80% | 374,805 |
Sep 17, 2025 | 125.19 | 130.02 | 124.76 | 126.03 | 126.03 | 0.90% | 394,630 |
Sep 16, 2025 | 126.26 | 126.58 | 122.50 | 124.91 | 124.91 | -1.12% | 285,724 |
Sep 15, 2025 | 125.21 | 128.86 | 124.53 | 126.32 | 126.32 | 0.89% | 519,724 |
Sep 12, 2025 | 124.30 | 125.70 | 123.56 | 125.20 | 125.20 | 0.23% | 335,458 |
Sep 11, 2025 | 124.05 | 125.68 | 123.43 | 124.91 | 124.91 | 0.85% | 395,635 |
Sep 10, 2025 | 122.26 | 125.04 | 121.24 | 123.86 | 123.86 | 2.52% | 378,059 |
Sep 9, 2025 | 122.41 | 123.73 | 119.47 | 120.81 | 120.81 | -2.16% | 373,096 |
Sep 8, 2025 | 123.08 | 123.90 | 121.71 | 123.48 | 123.48 | 0.83% | 359,331 |
Sep 5, 2025 | 123.26 | 123.75 | 117.30 | 122.46 | 122.46 | 0.84% | 308,316 |
Sep 4, 2025 | 117.13 | 121.67 | 116.45 | 121.44 | 121.44 | 4.82% | 600,284 |
Sep 3, 2025 | 118.04 | 118.79 | 115.45 | 115.86 | 115.86 | -2.07% | 339,239 |
Sep 2, 2025 | 117.42 | 119.10 | 115.00 | 118.31 | 118.31 | -1.33% | 340,683 |
Aug 29, 2025 | 121.21 | 121.21 | 117.19 | 119.90 | 119.90 | -1.29% | 320,498 |
Aug 28, 2025 | 121.96 | 124.12 | 121.04 | 121.47 | 121.47 | 0.16% | 347,994 |
Aug 27, 2025 | 121.71 | 122.78 | 120.85 | 121.28 | 121.28 | -0.82% | 329,124 |
Aug 26, 2025 | 121.10 | 122.90 | 119.31 | 122.28 | 122.28 | 0.96% | 401,268 |
Aug 25, 2025 | 120.52 | 121.58 | 119.64 | 121.12 | 121.12 | 0.43% | 420,640 |
Aug 22, 2025 | 116.06 | 122.97 | 116.06 | 120.60 | 120.60 | 3.98% | 899,184 |
Aug 21, 2025 | 114.25 | 116.89 | 114.25 | 115.98 | 115.98 | 1.05% | 582,008 |
Aug 20, 2025 | 111.46 | 115.68 | 109.93 | 114.78 | 114.78 | 2.98% | 640,639 |
Aug 19, 2025 | 107.57 | 112.23 | 106.21 | 111.46 | 111.46 | 2.70% | 731,723 |
Aug 18, 2025 | 106.63 | 109.54 | 106.01 | 108.53 | 108.53 | 0.89% | 1,027,255 |
Aug 15, 2025 | 112.45 | 112.62 | 107.23 | 107.57 | 107.57 | -4.48% | 591,330 |
Aug 14, 2025 | 115.24 | 116.67 | 112.30 | 112.62 | 112.62 | -3.04% | 423,154 |
Aug 13, 2025 | 118.81 | 119.99 | 113.50 | 116.15 | 116.15 | -1.28% | 881,201 |
Aug 12, 2025 | 115.50 | 119.20 | 114.85 | 117.66 | 117.66 | 3.61% | 627,202 |
Aug 11, 2025 | 112.39 | 116.53 | 112.26 | 113.56 | 113.56 | 1.19% | 765,184 |
Aug 8, 2025 | 107.99 | 112.82 | 107.42 | 112.22 | 112.22 | 7.30% | 978,648 |
Aug 7, 2025 | 101.93 | 105.06 | 96.16 | 104.59 | 104.59 | 11.94% | 1,101,525 |
Aug 6, 2025 | 96.66 | 97.15 | 93.22 | 93.43 | 93.43 | -3.69% | 620,305 |
Aug 5, 2025 | 96.33 | 97.21 | 94.30 | 97.01 | 97.01 | 2.37% | 618,305 |
Aug 4, 2025 | 97.22 | 98.04 | 93.41 | 94.76 | 94.76 | -0.21% | 529,916 |
Aug 1, 2025 | 98.37 | 99.06 | 94.42 | 94.96 | 94.96 | -5.84% | 1,007,901 |
Jul 31, 2025 | 103.22 | 103.60 | 100.19 | 100.85 | 100.85 | -2.84% | 502,092 |
Jul 30, 2025 | 102.76 | 103.92 | 102.00 | 103.80 | 103.80 | 1.59% | 467,627 |
Jul 29, 2025 | 103.34 | 103.64 | 101.47 | 102.18 | 102.18 | 0.04% | 462,194 |