Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	104.45	106.67	103.82	105.97	-	0.67%	140,910
Jul 10, 2025	105.04	106.07	101.82	105.26	105.26	0.65%	323,395
Jul 9, 2025	103.98	105.13	101.83	104.58	104.58	1.99%	414,393
Jul 8, 2025	107.16	107.54	100.00	102.54	102.54	-4.31%	579,858
Jul 7, 2025	107.65	109.57	106.67	107.16	107.16	-1.13%	250,922
Jul 3, 2025	107.32	109.83	106.95	108.38	108.38	2.13%	185,762
Jul 2, 2025	104.63	106.59	104.13	106.12	106.12	1.37%	386,207
Jul 1, 2025	105.12	106.59	101.44	104.69	104.69	-1.50%	485,727
Jun 30, 2025	106.85	108.05	105.00	106.28	106.28	0.26%	726,173
Jun 27, 2025	109.15	110.16	105.98	106.00	106.00	-1.93%	1,285,618
Jun 26, 2025	107.62	109.99	106.00	108.09	108.09	1.88%	248,043
Jun 25, 2025	110.60	110.90	105.68	106.10	106.10	-3.70%	369,313
Jun 24, 2025	108.86	110.49	107.84	110.18	110.18	2.88%	726,476
Jun 23, 2025	101.88	107.22	101.70	107.10	107.10	4.65%	668,041
Jun 20, 2025	104.34	105.71	100.77	102.34	102.34	-1.17%	743,076
Jun 18, 2025	103.77	106.48	103.28	103.55	103.55	-0.64%	590,487
Jun 17, 2025	103.83	106.51	103.50	104.22	104.22	-0.85%	432,562
Jun 16, 2025	105.19	107.03	104.62	105.11	105.11	1.39%	360,956
Jun 13, 2025	103.35	105.11	102.57	103.67	103.67	-1.56%	365,374
Jun 12, 2025	104.50	105.92	104.49	105.31	105.31	0.62%	426,065
Jun 11, 2025	102.92	105.37	102.13	104.66	104.66	2.23%	405,009
Jun 10, 2025	105.84	105.95	98.65	102.38	102.38	-2.22%	805,833
Jun 9, 2025	111.59	111.98	104.57	104.70	104.70	-5.13%	679,103
Jun 6, 2025	109.52	110.91	107.97	110.36	110.36	2.02%	642,029
Jun 5, 2025	104.50	108.39	103.72	108.17	108.17	3.96%	635,928
Jun 4, 2025	105.01	106.31	103.96	104.05	104.05	-0.93%	364,993
Jun 3, 2025	104.79	106.16	104.02	105.03	105.03	1.35%	348,335
Jun 2, 2025	104.69	106.03	102.13	103.63	103.63	-1.01%	596,280
May 30, 2025	103.04	105.54	100.98	104.69	104.69	1.46%	352,547
May 29, 2025	107.28	108.43	102.69	103.18	103.18	-2.32%	463,811
May 28, 2025	107.00	107.79	104.59	105.63	105.63	-1.22%	819,462
May 27, 2025	104.42	106.99	103.49	106.93	106.93	4.28%	617,528
May 23, 2025	98.81	103.52	98.33	102.54	102.54	2.11%	249,883
May 22, 2025	100.37	100.92	98.21	100.42	100.42	-1.22%	331,717
May 21, 2025	100.58	103.53	100.37	101.66	101.66	-0.19%	361,933
May 20, 2025	102.06	102.96	101.18	101.85	101.85	-0.21%	254,652
May 19, 2025	99.98	102.63	99.00	102.06	102.06	0.91%	423,393
May 16, 2025	99.21	101.57	98.97	101.14	101.14	2.12%	630,101
May 15, 2025	100.03	100.48	98.86	99.04	99.04	-1.15%	645,316
May 14, 2025	103.74	104.19	99.25	100.19	100.19	-3.07%	827,897
May 13, 2025	100.94	104.53	100.32	103.36	103.36	3.34%	820,471
May 12, 2025	99.99	101.44	96.63	100.02	100.02	4.46%	591,610
May 9, 2025	97.00	97.50	91.72	95.75	95.75	3.55%	549,673
May 8, 2025	91.76	93.39	88.88	92.47	92.47	2.82%	774,425
May 7, 2025	90.63	91.79	89.58	89.93	89.93	-1.35%	671,438
May 6, 2025	88.18	91.84	87.79	91.16	91.16	2.03%	519,450
May 5, 2025	89.00	90.27	88.22	89.35	89.35	-0.25%	444,480
May 2, 2025	87.03	90.74	86.70	89.57	89.57	3.14%	605,983
May 1, 2025	83.35	87.03	83.00	86.84	86.84	5.72%	505,062
Apr 30, 2025	79.06	82.63	77.76	82.14	82.14	1.20%	317,508