Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
117.16
+0.30 (0.26%)
Oct 28, 2025, 3:49 PM EDT - Market open
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 116.73 | 117.23 | 114.61 | 116.86 | - | - | 121,335 |
| Oct 27, 2025 | 118.91 | 120.12 | 115.92 | 116.86 | 116.86 | -0.96% | 278,736 |
| Oct 24, 2025 | 119.68 | 122.45 | 117.86 | 117.99 | 117.99 | 1.71% | 492,187 |
| Oct 23, 2025 | 119.16 | 120.82 | 114.70 | 116.01 | 116.01 | -2.93% | 381,153 |
| Oct 22, 2025 | 123.93 | 126.99 | 117.51 | 119.51 | 119.51 | -2.12% | 621,880 |
| Oct 21, 2025 | 118.79 | 122.98 | 117.16 | 122.10 | 122.10 | 3.73% | 480,749 |
| Oct 20, 2025 | 116.88 | 119.70 | 116.24 | 117.71 | 117.71 | 2.35% | 303,905 |
| Oct 17, 2025 | 115.20 | 116.82 | 113.66 | 115.01 | 115.01 | -0.50% | 762,413 |
| Oct 16, 2025 | 115.74 | 117.77 | 114.07 | 115.59 | 115.59 | -0.35% | 465,461 |
| Oct 15, 2025 | 122.31 | 124.19 | 115.11 | 116.00 | 116.00 | -6.32% | 780,381 |
| Oct 14, 2025 | 121.87 | 125.41 | 121.57 | 123.83 | 123.83 | -0.15% | 291,878 |
| Oct 13, 2025 | 125.37 | 127.72 | 123.37 | 124.01 | 124.01 | 0.84% | 244,138 |
| Oct 10, 2025 | 121.01 | 125.57 | 120.43 | 122.98 | 122.98 | 1.38% | 477,448 |
| Oct 9, 2025 | 125.02 | 125.54 | 120.95 | 121.31 | 121.31 | -3.06% | 402,684 |
| Oct 8, 2025 | 121.94 | 125.30 | 119.00 | 125.13 | 125.13 | 2.74% | 607,060 |
| Oct 7, 2025 | 124.59 | 125.35 | 120.10 | 121.79 | 121.79 | -1.89% | 433,701 |
| 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 |