Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
131.90
+0.69 (0.53%)
At close: Feb 20, 2026, 4:00 PM EST
131.89
-0.01 (-0.01%)
After-hours: Feb 20, 2026, 7:55 PM EST

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026132.22134.00131.08131.90131.900.53%381,353
Feb 19, 2026129.00132.01127.89131.21131.210.56%423,042
Feb 18, 2026135.49137.26129.14130.48130.48-3.47%684,694
Feb 17, 2026134.11138.61132.60135.17135.170.93%607,072
Feb 13, 2026136.41139.82132.94133.93133.93-0.62%859,907
Feb 12, 2026136.50141.90134.76134.77134.770.42%1,296,906
Feb 11, 2026129.94136.27129.94134.21134.215.11%820,364
Feb 10, 2026126.64131.36125.93127.68127.680.82%403,284
Feb 9, 2026128.64131.83126.54126.64126.64-0.32%709,509
Feb 6, 2026127.69131.48125.90127.05127.05-0.47%989,634
Feb 5, 2026110.49133.87110.49127.65127.6511.22%1,690,682
Feb 4, 2026118.60119.00111.01114.77114.77-2.37%572,380
Feb 3, 2026115.69117.86114.41117.56117.562.94%438,455
Feb 2, 2026108.81116.10108.59114.20114.203.93%486,364
Jan 30, 2026112.06114.04109.16109.88109.88-2.57%466,345
Jan 29, 2026114.22115.21111.21112.78112.78-0.50%265,573
Jan 28, 2026110.77114.83108.59113.35113.352.08%352,649
Jan 27, 2026113.58113.86109.75111.04111.04-1.53%302,934
Jan 26, 2026111.58114.50111.58112.76112.761.61%280,113
Jan 23, 2026114.33114.42110.53110.97110.97-2.84%237,773
Jan 22, 2026113.00114.34111.18114.21114.212.48%375,949
Jan 21, 2026109.29111.85107.80111.45111.452.01%555,662
Jan 20, 2026112.53114.75108.91109.25109.25-4.52%349,487
Jan 16, 2026112.19116.92111.05114.42114.422.04%667,929
Jan 15, 2026115.27116.78108.29112.13112.13-1.37%1,063,340
Jan 14, 2026115.69116.19110.36113.69113.69-1.60%539,586
Jan 13, 2026117.90118.78115.16115.54115.54-1.32%442,870
Jan 12, 2026114.94117.58114.94117.09117.091.79%375,241
Jan 9, 2026114.27116.35111.35115.03115.032.43%401,922
Jan 8, 2026112.03113.44109.90112.30112.301.67%308,784
Jan 7, 2026116.05116.21106.61110.45110.45-4.23%690,112
Jan 6, 2026112.84115.55107.98115.33115.331.40%536,464
Jan 5, 2026111.95115.56111.43113.74113.741.41%375,155
Jan 2, 2026108.72113.65108.61112.16112.163.33%275,574
Dec 31, 2025110.14111.20108.46108.55108.55-1.31%403,394
Dec 30, 2025111.11112.07109.47109.99109.99-1.44%306,317
Dec 29, 2025111.94113.02110.68111.60111.60-1.30%282,175
Dec 26, 2025110.95113.53109.62113.07113.070.95%303,517
Dec 24, 2025110.94113.23110.87112.01112.010.02%392,312
Dec 23, 2025111.62113.83110.33111.99111.99-0.06%547,682
Dec 22, 2025109.54114.60109.50112.06112.062.68%462,342
Dec 19, 2025108.91111.37108.56109.13109.130.05%768,615
Dec 18, 2025110.84112.11108.98109.08109.080.62%495,483
Dec 17, 2025113.45113.77107.00108.41108.41-4.43%695,778
Dec 16, 2025111.03113.87107.93113.43113.433.13%760,496
Dec 15, 2025110.26112.62109.35109.99109.99-0.08%765,582
Dec 12, 2025110.83111.74107.48110.08110.080.09%734,762
Dec 11, 2025107.07110.43106.41109.98109.983.23%424,445
Dec 10, 2025103.80107.83102.29106.54106.542.84%504,559
Dec 9, 2025104.21105.96102.67103.60103.60-0.59%393,195