Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
79.85
-1.31 (-1.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 80.89 | 81.40 | 79.62 | 79.81 | 79.81 | -1.66% | 294,379 |
| Apr 24, 2025 | 77.39 | 81.34 | 77.39 | 81.16 | 81.16 | 5.16% | 275,619 |
| Apr 23, 2025 | 80.69 | 81.00 | 76.61 | 77.18 | 77.18 | 0.16% | 408,074 |
| Apr 22, 2025 | 74.84 | 77.39 | 74.29 | 77.06 | 77.06 | 4.73% | 414,882 |
| Apr 21, 2025 | 76.15 | 76.47 | 71.62 | 73.58 | 73.58 | -5.00% | 401,332 |
| Apr 17, 2025 | 78.28 | 78.47 | 76.37 | 77.45 | 77.45 | -1.30% | 632,114 |
| Apr 16, 2025 | 79.25 | 79.85 | 76.62 | 78.47 | 78.47 | -1.86% | 790,780 |
| Apr 15, 2025 | 80.16 | 81.54 | 79.00 | 79.96 | 79.96 | 0.41% | 382,271 |
| Apr 14, 2025 | 81.91 | 81.91 | 79.03 | 79.63 | 79.63 | -0.91% | 361,407 |
| Apr 11, 2025 | 77.76 | 80.93 | 76.31 | 80.36 | 80.36 | 2.88% | 336,362 |
| Apr 10, 2025 | 77.73 | 79.08 | 75.00 | 78.11 | 78.11 | -1.28% | 446,780 |
| Apr 9, 2025 | 68.63 | 79.94 | 68.50 | 79.12 | 79.12 | 13.79% | 782,030 |
| Apr 8, 2025 | 72.92 | 74.54 | 68.56 | 69.53 | 69.53 | -0.36% | 659,523 |
| Apr 7, 2025 | 65.71 | 74.57 | 64.79 | 69.78 | 69.78 | 1.50% | 590,151 |
| Apr 4, 2025 | 67.54 | 69.65 | 65.50 | 68.75 | 68.75 | -3.60% | 471,338 |
| Apr 3, 2025 | 71.34 | 73.13 | 70.64 | 71.32 | 71.32 | -6.65% | 505,565 |
| Apr 2, 2025 | 71.39 | 76.65 | 71.39 | 76.40 | 76.40 | 4.33% | 463,781 |
| Apr 1, 2025 | 71.23 | 73.62 | 70.35 | 73.23 | 73.23 | 1.89% | 520,314 |
| Mar 31, 2025 | 69.95 | 72.36 | 67.83 | 71.87 | 71.87 | 0.76% | 542,273 |
| Mar 28, 2025 | 71.91 | 72.14 | 70.16 | 71.33 | 71.33 | -0.83% | 290,931 |
| Mar 27, 2025 | 75.76 | 75.76 | 71.11 | 71.93 | 71.93 | -5.84% | 621,384 |
| Mar 26, 2025 | 80.45 | 80.47 | 75.48 | 76.39 | 76.39 | -5.22% | 388,424 |
| Mar 25, 2025 | 79.09 | 81.09 | 78.32 | 80.60 | 80.60 | 1.63% | 483,330 |
| Mar 24, 2025 | 75.00 | 79.41 | 74.97 | 79.31 | 79.31 | 7.42% | 423,693 |
| Mar 21, 2025 | 75.00 | 75.03 | 73.55 | 73.83 | 73.83 | -3.06% | 932,278 |
| Mar 20, 2025 | 75.17 | 77.13 | 75.05 | 76.16 | 76.16 | 0.29% | 404,120 |
| Mar 19, 2025 | 72.12 | 77.13 | 72.12 | 75.94 | 75.94 | 4.89% | 473,210 |
| Mar 18, 2025 | 73.45 | 74.27 | 70.50 | 72.40 | 72.40 | -1.88% | 446,249 |
| Mar 17, 2025 | 70.89 | 74.19 | 70.89 | 73.79 | 73.79 | 3.09% | 323,628 |
| Mar 14, 2025 | 69.95 | 71.95 | 69.72 | 71.58 | 71.58 | 3.84% | 472,913 |
| Mar 13, 2025 | 69.79 | 70.58 | 67.89 | 68.93 | 68.93 | -1.22% | 512,510 |
| Mar 12, 2025 | 70.15 | 71.55 | 68.73 | 69.78 | 69.78 | 2.06% | 520,747 |
| Mar 11, 2025 | 67.91 | 69.87 | 67.08 | 68.37 | 68.37 | 1.03% | 454,550 |
| Mar 10, 2025 | 67.38 | 68.30 | 65.45 | 67.67 | 67.67 | -2.51% | 1,096,566 |
| Mar 7, 2025 | 68.03 | 69.88 | 65.95 | 69.41 | 69.41 | 1.57% | 724,957 |
| Mar 6, 2025 | 67.28 | 68.90 | 65.83 | 68.34 | 68.34 | -0.88% | 774,433 |
| Mar 5, 2025 | 67.59 | 69.77 | 66.94 | 68.95 | 68.95 | 1.98% | 371,017 |
| Mar 4, 2025 | 67.53 | 69.39 | 66.32 | 67.61 | 67.61 | -2.49% | 807,554 |
| Mar 3, 2025 | 73.32 | 75.35 | 68.53 | 69.34 | 69.34 | -4.44% | 483,959 |
| Feb 28, 2025 | 71.34 | 73.04 | 70.66 | 72.56 | 72.56 | 1.71% | 666,169 |
| Feb 27, 2025 | 73.15 | 74.32 | 71.00 | 71.34 | 71.34 | -2.29% | 423,085 |
| Feb 26, 2025 | 70.12 | 73.72 | 70.12 | 73.01 | 73.01 | 4.90% | 608,636 |
| Feb 25, 2025 | 70.37 | 71.49 | 68.68 | 69.60 | 69.60 | -0.84% | 636,765 |
| Feb 24, 2025 | 73.42 | 74.10 | 69.55 | 70.19 | 70.19 | -3.99% | 991,109 |
| Feb 21, 2025 | 77.65 | 77.92 | 72.98 | 73.11 | 73.11 | -4.94% | 427,899 |
| Feb 20, 2025 | 79.55 | 80.12 | 75.50 | 76.91 | 76.91 | -3.15% | 479,456 |
| Feb 19, 2025 | 78.21 | 79.47 | 77.29 | 79.41 | 79.41 | 1.07% | 402,773 |
| Feb 18, 2025 | 77.75 | 79.37 | 77.07 | 78.57 | 78.57 | 1.28% | 518,610 |
| Feb 14, 2025 | 78.00 | 78.79 | 76.43 | 77.58 | 77.58 | -1.08% | 474,319 |
| Feb 13, 2025 | 80.31 | 82.18 | 75.82 | 78.43 | 78.43 | -2.69% | 706,218 |