Construction Partners, Inc. (ROAD)

Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	108.81	116.10	108.59	114.20	114.20	3.93%	486,146
Jan 30, 2026	112.06	114.04	109.16	109.88	109.88	-2.57%	466,265
Jan 29, 2026	114.22	115.21	111.21	112.78	112.78	-0.50%	265,566
Jan 28, 2026	110.77	114.83	108.59	113.35	113.35	2.08%	352,625
Jan 27, 2026	113.58	113.86	109.75	111.04	111.04	-1.53%	302,920
Jan 26, 2026	111.58	114.50	111.58	112.76	112.76	1.61%	280,098
Jan 23, 2026	114.33	114.42	110.53	110.97	110.97	-2.84%	237,622
Jan 22, 2026	113.00	114.34	111.18	114.21	114.21	2.48%	375,917
Jan 21, 2026	109.29	111.85	107.80	111.45	111.45	2.01%	555,058
Jan 20, 2026	112.53	114.75	108.91	109.25	109.25	-4.52%	337,092
Jan 16, 2026	112.19	116.92	111.05	114.42	114.42	2.04%	667,057
Jan 15, 2026	115.27	116.78	108.29	112.13	112.13	-1.37%	1,063,322
Jan 14, 2026	115.69	116.19	110.36	113.69	113.69	-1.60%	537,956
Jan 13, 2026	117.90	118.78	115.16	115.54	115.54	-1.32%	442,858
Jan 12, 2026	114.94	117.58	114.94	117.09	117.09	1.79%	373,974
Jan 9, 2026	114.27	116.35	111.35	115.03	115.03	2.43%	400,311
Jan 8, 2026	112.03	113.44	109.90	112.30	112.30	1.67%	308,084
Jan 7, 2026	116.05	116.21	106.61	110.45	110.45	-4.23%	689,588
Jan 6, 2026	112.84	115.55	107.98	115.33	115.33	1.40%	536,000
Jan 5, 2026	111.95	115.56	111.43	113.74	113.74	1.41%	375,130
Jan 2, 2026	108.72	113.65	108.61	112.16	112.16	3.33%	275,360
Dec 31, 2025	110.14	111.20	108.46	108.55	108.55	-1.31%	403,385
Dec 30, 2025	111.11	112.07	109.47	109.99	109.99	-1.44%	306,313
Dec 29, 2025	111.94	113.02	110.68	111.60	111.60	-1.30%	282,148
Dec 26, 2025	110.95	113.53	109.62	113.07	113.07	0.95%	302,323
Dec 24, 2025	110.94	113.23	110.87	112.01	112.01	0.02%	387,051
Dec 23, 2025	111.62	113.83	110.33	111.99	111.99	-0.06%	547,329
Dec 22, 2025	109.54	114.60	109.50	112.06	112.06	2.68%	459,877
Dec 19, 2025	108.91	111.37	108.56	109.13	109.13	0.05%	758,256
Dec 18, 2025	110.84	112.11	108.98	109.08	109.08	0.62%	495,422
Dec 17, 2025	113.45	113.77	107.00	108.41	108.41	-4.43%	455,845
Dec 16, 2025	111.03	113.87	107.93	113.43	113.43	3.13%	760,418
Dec 15, 2025	110.26	112.62	109.35	109.99	109.99	-0.08%	765,582
Dec 12, 2025	110.83	111.74	107.48	110.08	110.08	0.09%	734,762
Dec 11, 2025	107.07	110.43	106.41	109.98	109.98	3.23%	424,445
Dec 10, 2025	103.80	107.83	102.29	106.54	106.54	2.84%	504,559
Dec 9, 2025	104.21	105.96	102.67	103.60	103.60	-0.59%	393,195
Dec 8, 2025	103.86	106.05	101.50	104.21	104.21	1.14%	715,374
Dec 5, 2025	104.91	105.10	102.78	103.04	103.04	-2.22%	270,889
Dec 4, 2025	104.50	105.64	103.57	105.38	105.38	0.36%	262,178
Dec 3, 2025	105.90	106.75	103.09	105.00	105.00	-0.32%	333,792
Dec 2, 2025	108.17	109.13	104.68	105.34	105.34	-2.62%	345,630
Dec 1, 2025	107.32	110.87	104.99	108.17	108.17	-0.76%	674,032
Nov 28, 2025	109.21	109.21	107.83	109.00	109.00	0.55%	309,675
Nov 26, 2025	105.00	108.98	104.22	108.40	108.40	2.46%	600,957
Nov 25, 2025	103.89	106.08	102.57	105.80	105.80	2.28%	514,006
Nov 24, 2025	100.62	104.15	100.36	103.44	103.44	2.25%	536,731
Nov 21, 2025	99.55	102.20	96.31	101.16	101.16	0.73%	1,048,439
Nov 20, 2025	100.15	104.00	95.01	100.43	100.43	-3.61%	1,527,252
Nov 19, 2025	106.50	108.00	104.08	104.19	104.19	-1.06%	352,519

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.