Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	115.98	120.23	114.14	118.64	118.64	4.10%	537,355
Mar 13, 2026	118.20	118.91	112.64	113.97	113.97	-2.10%	333,305
Mar 12, 2026	119.11	120.32	116.07	116.42	116.42	-3.94%	443,664
Mar 11, 2026	122.33	122.33	119.51	121.20	121.20	-1.08%	509,694
Mar 10, 2026	122.97	126.71	121.64	122.52	122.52	-0.77%	514,925
Mar 9, 2026	115.36	124.25	114.06	123.47	123.47	4.56%	704,590
Mar 6, 2026	122.08	123.53	117.66	118.09	118.09	-6.00%	484,903
Mar 5, 2026	134.29	135.55	123.64	125.63	125.63	-7.63%	742,807
Mar 4, 2026	134.45	136.61	132.26	136.00	136.00	0.55%	612,329
Mar 3, 2026	133.00	136.11	129.51	135.25	135.25	-1.03%	455,540
Mar 2, 2026	133.00	137.04	131.38	136.66	136.66	1.70%	447,002
Feb 27, 2026	133.60	135.36	130.73	134.37	134.37	-0.93%	438,995
Feb 26, 2026	138.34	138.45	132.09	135.63	135.63	-0.64%	616,418
Feb 25, 2026	139.37	139.60	133.64	136.50	136.50	-1.71%	304,944
Feb 24, 2026	132.65	139.66	131.29	138.88	138.88	6.40%	615,881
Feb 23, 2026	132.07	134.45	128.78	130.53	130.53	-1.04%	418,450
Feb 20, 2026	132.22	134.00	131.08	131.90	131.90	0.53%	381,353
Feb 19, 2026	129.00	132.01	127.89	131.21	131.21	0.56%	423,042
Feb 18, 2026	135.49	137.26	129.14	130.48	130.48	-3.47%	684,694
Feb 17, 2026	134.11	138.61	132.60	135.17	135.17	0.93%	607,072
Feb 13, 2026	136.41	139.82	132.94	133.93	133.93	-0.62%	859,907
Feb 12, 2026	136.50	141.90	134.76	134.77	134.77	0.42%	1,296,906
Feb 11, 2026	129.94	136.27	129.94	134.21	134.21	5.11%	820,364
Feb 10, 2026	126.64	131.36	125.93	127.68	127.68	0.82%	403,284
Feb 9, 2026	128.64	131.83	126.54	126.64	126.64	-0.32%	709,509
Feb 6, 2026	127.69	131.48	125.90	127.05	127.05	-0.47%	989,634
Feb 5, 2026	110.49	133.87	110.49	127.65	127.65	11.22%	1,690,682
Feb 4, 2026	118.60	119.00	111.01	114.77	114.77	-2.37%	572,380
Feb 3, 2026	115.69	117.86	114.41	117.56	117.56	2.94%	438,455
Feb 2, 2026	108.81	116.10	108.59	114.20	114.20	3.93%	486,364
Jan 30, 2026	112.06	114.04	109.16	109.88	109.88	-2.57%	466,345
Jan 29, 2026	114.22	115.21	111.21	112.78	112.78	-0.50%	265,573
Jan 28, 2026	110.77	114.83	108.59	113.35	113.35	2.08%	352,649
Jan 27, 2026	113.58	113.86	109.75	111.04	111.04	-1.53%	302,934
Jan 26, 2026	111.58	114.50	111.58	112.76	112.76	1.61%	280,113
Jan 23, 2026	114.33	114.42	110.53	110.97	110.97	-2.84%	237,773
Jan 22, 2026	113.00	114.34	111.18	114.21	114.21	2.48%	375,949
Jan 21, 2026	109.29	111.85	107.80	111.45	111.45	2.01%	555,662
Jan 20, 2026	112.53	114.75	108.91	109.25	109.25	-4.52%	349,487
Jan 16, 2026	112.19	116.92	111.05	114.42	114.42	2.04%	667,929
Jan 15, 2026	115.27	116.78	108.29	112.13	112.13	-1.37%	1,063,340
Jan 14, 2026	115.69	116.19	110.36	113.69	113.69	-1.60%	539,586
Jan 13, 2026	117.90	118.78	115.16	115.54	115.54	-1.32%	442,870
Jan 12, 2026	114.94	117.58	114.94	117.09	117.09	1.79%	375,241
Jan 9, 2026	114.27	116.35	111.35	115.03	115.03	2.43%	401,922
Jan 8, 2026	112.03	113.44	109.90	112.30	112.30	1.67%	308,784
Jan 7, 2026	116.05	116.21	106.61	110.45	110.45	-4.23%	690,112
Jan 6, 2026	112.84	115.55	107.98	115.33	115.33	1.40%	536,464
Jan 5, 2026	111.95	115.56	111.43	113.74	113.74	1.41%	375,155
Jan 2, 2026	108.72	113.65	108.61	112.16	112.16	3.33%	275,574