Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	89.09	91.76	87.89	89.80	89.80	-2.08%	515,770
Oct 29, 2026	84.88	92.76	84.64	91.71	91.71	8.71%	895,789
Oct 28, 2026	84.52	84.87	82.77	84.36	84.36	0.31%	375,621
Oct 27, 2026	83.14	84.30	82.35	84.10	84.10	1.93%	504,339
Oct 26, 2026	84.28	85.35	82.16	82.51	82.51	-0.64%	374,596
Oct 23, 2026	83.00	84.13	81.71	83.04	83.04	-1.06%	388,650
Oct 22, 2026	83.66	85.20	82.86	83.93	83.93	-1.19%	389,774
Oct 21, 2026	85.83	86.28	84.31	84.94	84.94	0.66%	550,375
Oct 20, 2026	81.84	84.69	81.11	84.38	84.38	1.45%	637,240
Oct 19, 2026	84.04	84.97	82.24	83.17	83.17	0.56%	420,750
Oct 16, 2026	83.39	85.40	82.15	82.71	82.71	-0.62%	627,355
Oct 15, 2026	80.94	83.50	79.74	83.23	83.23	2.96%	634,843
Oct 14, 2026	84.42	85.00	79.33	80.84	80.84	-6.36%	1,512,570
Oct 13, 2026	86.22	87.04	85.22	86.33	86.33	0.17%	541,245
Oct 12, 2026	86.36	88.26	85.62	86.18	86.18	-0.73%	366,796
Oct 9, 2026	88.51	89.58	85.22	86.81	86.81	-1.72%	494,185
Oct 8, 2026	87.17	88.74	86.66	88.33	88.33	-0.43%	566,076
Oct 7, 2026	91.41	91.62	86.30	88.71	88.71	-5.52%	748,187
Oct 6, 2026	91.00	95.47	91.00	93.89	93.89	3.75%	644,790
Oct 5, 2026	90.73	91.44	87.65	90.50	90.50	-0.64%	727,770
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