Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025116.73117.23114.61116.86--121,335
Oct 27, 2025118.91120.12115.92116.86116.86-0.96%278,736
Oct 24, 2025119.68122.45117.86117.99117.991.71%492,187
Oct 23, 2025119.16120.82114.70116.01116.01-2.93%381,153
Oct 22, 2025123.93126.99117.51119.51119.51-2.12%621,880
Oct 21, 2025118.79122.98117.16122.10122.103.73%480,749
Oct 20, 2025116.88119.70116.24117.71117.712.35%303,905
Oct 17, 2025115.20116.82113.66115.01115.01-0.50%762,413
Oct 16, 2025115.74117.77114.07115.59115.59-0.35%465,461
Oct 15, 2025122.31124.19115.11116.00116.00-6.32%780,381
Oct 14, 2025121.87125.41121.57123.83123.83-0.15%291,878
Oct 13, 2025125.37127.72123.37124.01124.010.84%244,138
Oct 10, 2025121.01125.57120.43122.98122.981.38%477,448
Oct 9, 2025125.02125.54120.95121.31121.31-3.06%402,684
Oct 8, 2025121.94125.30119.00125.13125.132.74%607,060
Oct 7, 2025124.59125.35120.10121.79121.79-1.89%433,701
Oct 6, 2025126.91126.91122.67124.13124.13-1.20%493,763
Oct 3, 2025127.70127.70124.80125.64125.64-0.79%256,442
Oct 2, 2025125.48127.50122.50126.64126.641.51%405,518
Oct 1, 2025126.61127.03124.73124.76124.76-1.76%285,876
Sep 30, 2025127.14128.12124.70127.00127.00-0.11%390,393
Sep 29, 2025129.46129.46126.24127.14127.14-0.67%293,058
Sep 26, 2025127.91129.26127.17128.00128.000.05%263,480
Sep 25, 2025127.18128.52124.70127.94127.94-0.82%368,322
Sep 24, 2025132.92133.16127.77129.00129.00-2.95%460,621
Sep 23, 2025136.74138.90132.80132.92132.92-2.79%905,738
Sep 22, 2025133.00137.22132.84136.74136.742.30%572,182
Sep 19, 2025131.87135.32130.83133.67133.672.18%796,742
Sep 18, 2025126.84132.36126.50130.82130.823.80%374,805
Sep 17, 2025125.19130.02124.76126.03126.030.90%394,630
Sep 16, 2025126.26126.58122.50124.91124.91-1.12%285,724
Sep 15, 2025125.21128.86124.53126.32126.320.89%519,724
Sep 12, 2025124.30125.70123.56125.20125.200.23%335,458
Sep 11, 2025124.05125.68123.43124.91124.910.85%395,635
Sep 10, 2025122.26125.04121.24123.86123.862.52%378,059
Sep 9, 2025122.41123.73119.47120.81120.81-2.16%373,096
Sep 8, 2025123.08123.90121.71123.48123.480.83%359,331
Sep 5, 2025123.26123.75117.30122.46122.460.84%308,316
Sep 4, 2025117.13121.67116.45121.44121.444.82%600,284
Sep 3, 2025118.04118.79115.45115.86115.86-2.07%339,239
Sep 2, 2025117.42119.10115.00118.31118.31-1.33%340,683
Aug 29, 2025121.21121.21117.19119.90119.90-1.29%320,498
Aug 28, 2025121.96124.12121.04121.47121.470.16%347,994
Aug 27, 2025121.71122.78120.85121.28121.28-0.82%329,124
Aug 26, 2025121.10122.90119.31122.28122.280.96%401,268
Aug 25, 2025120.52121.58119.64121.12121.120.43%420,640
Aug 22, 2025116.06122.97116.06120.60120.603.98%899,184
Aug 21, 2025114.25116.89114.25115.98115.981.05%582,008
Aug 20, 2025111.46115.68109.93114.78114.782.98%640,639
Aug 19, 2025107.57112.23106.21111.46111.462.70%731,723