Construction Partners, Inc. (ROAD)

NASDAQ: ROAD · Real-Time Price · USD

86.81

-1.52 (-1.72%)

At close: Oct 9, 2026, 4:00 PM EDT

87.67

+0.86 (0.99%)

After-hours: Oct 9, 2026, 7:53 PM EDT

Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	88.51	89.58	85.22	86.81	86.81	-1.72%	494,166
Oct 8, 2026	87.17	88.74	86.66	88.33	88.33	-0.43%	537,556
Oct 7, 2026	91.41	91.62	86.30	88.71	88.71	-5.52%	748,119
Oct 6, 2026	91.00	95.47	91.00	93.89	93.89	3.75%	642,438
Oct 5, 2026	90.73	91.44	87.65	90.50	90.50	-0.64%	727,658
Oct 2, 2026	92.51	93.64	90.88	91.08	91.08	1.03%	726,815
Oct 1, 2026	89.47	92.61	88.47	90.15	90.15	0.13%	521,633
Sep 30, 2026	92.61	92.76	89.47	90.03	90.03	-2.03%	586,275
Sep 29, 2026	92.34	94.37	91.77	91.90	91.90	0.47%	887,373
Sep 28, 2026	92.00	93.09	89.25	91.47	91.47	-2.39%	703,167
Sep 25, 2026	90.76	94.12	89.71	93.71	93.71	4.30%	769,050
Sep 24, 2026	93.09	93.09	88.73	89.85	89.85	-3.84%	783,161
Sep 23, 2026	95.28	96.57	91.37	93.44	93.44	-3.38%	559,268
Sep 22, 2026	96.17	97.11	93.86	96.71	96.71	2.38%	734,478
Sep 21, 2026	95.37	96.09	93.50	94.46	94.46	0.14%	784,742
Sep 18, 2026	94.62	95.29	94.05	94.33	94.33	-0.31%	952,089
Sep 17, 2026	98.16	98.22	93.87	94.62	94.62	-0.47%	477,252
Sep 16, 2026	96.43	97.71	94.57	95.07	95.07	0.03%	583,999
Sep 15, 2026	97.61	97.61	94.61	95.04	95.04	-1.93%	338,926
Sep 14, 2026	96.58	97.51	94.85	96.91	96.91	-2.77%	489,392
Sep 11, 2026	98.00	99.99	96.68	99.67	99.67	3.69%	315,953
Sep 10, 2026	96.21	97.96	95.51	96.12	96.12	-2.09%	381,874
Sep 9, 2026	102.45	103.41	97.43	98.17	98.17	-4.78%	473,988
Sep 8, 2026	103.67	105.09	102.63	103.10	103.10	-1.51%	385,390
Sep 4, 2026	102.88	105.24	102.88	104.68	104.68	1.95%	331,497
Sep 3, 2026	102.84	102.90	99.83	102.68	102.68	1.53%	379,183
Sep 2, 2026	100.61	101.92	98.91	101.13	101.13	0.57%	687,410
Sep 1, 2026	105.00	107.05	98.58	100.56	100.56	-5.31%	800,262
Aug 31, 2026	108.89	110.59	105.00	106.20	106.20	-3.54%	653,420
Aug 28, 2026	114.75	116.00	109.00	110.10	110.10	-4.05%	515,482
Aug 27, 2026	114.86	115.17	110.54	114.75	114.75	0.17%	397,916
Aug 26, 2026	109.95	115.08	109.95	114.55	114.55	4.43%	717,234
Aug 25, 2026	109.58	110.13	107.46	109.69	109.69	1.11%	457,392
Aug 24, 2026	112.17	112.17	108.35	108.49	108.49	-3.28%	654,386
Aug 21, 2026	114.41	114.82	111.20	112.17	112.17	-0.90%	388,852
Aug 20, 2026	114.71	114.89	111.58	113.19	113.19	-2.09%	358,763
Aug 19, 2026	115.77	116.51	112.31	115.61	115.61	1.82%	440,537
Aug 18, 2026	119.92	119.92	113.23	113.54	113.54	-5.74%	781,497
Aug 17, 2026	122.63	122.63	119.45	120.46	120.46	-0.90%	567,213
Aug 14, 2026	118.53	122.80	116.77	121.55	121.55	2.49%	484,700
Aug 13, 2026	121.07	122.55	118.32	118.60	118.60	-2.42%	712,043
Aug 12, 2026	120.98	123.46	119.95	121.53	121.53	0.61%	829,626
Aug 11, 2026	117.58	121.00	114.60	120.79	120.79	2.23%	921,991
Aug 10, 2026	119.80	121.78	117.61	118.16	118.16	-1.32%	853,081
Aug 7, 2026	110.20	121.99	110.20	119.74	119.74	19.55%	1,971,113
Aug 6, 2026	106.19	106.51	98.96	100.16	100.16	-4.67%	1,364,756
Aug 5, 2026	108.08	108.58	105.02	105.07	105.07	-1.54%	621,008
Aug 4, 2026	109.10	109.38	106.52	106.71	106.71	-1.30%	1,105,857
Aug 3, 2026	105.39	108.53	104.42	108.12	108.12	4.62%	581,857
Jul 31, 2026	102.70	105.41	100.66	103.35	103.35	1.63%	611,980