Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
105.36
+0.10 (0.10%)
Jul 11, 2025, 3:58 PM - Market open
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 |