Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
117.08
-3.71 (-3.07%)
At close: Apr 28, 2026, 4:00 PM EDT
116.61
-0.47 (-0.40%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.22120.96116.39117.08117.08-3.07%312,423
Apr 27, 2026120.17121.89119.29120.79120.790.52%323,970
Apr 24, 2026122.88122.88118.07120.17120.17-1.28%367,926
Apr 23, 2026122.59124.92118.26121.73121.730.59%319,665
Apr 22, 2026125.21126.64120.46121.01121.01-1.82%395,501
Apr 21, 2026127.55129.07122.58123.25123.25-3.37%559,469
Apr 20, 2026124.06128.04121.88127.55127.551.52%475,585
Apr 17, 2026115.02126.88114.99125.64125.6412.03%1,033,563
Apr 16, 2026112.16113.49110.81112.15112.150.40%375,406
Apr 15, 2026114.09115.12110.43111.70111.70-2.79%419,936
Apr 14, 2026116.06117.71113.55114.91114.91-0.72%410,798
Apr 13, 2026117.22118.15112.87115.74115.74-2.62%463,302
Apr 10, 2026117.50119.06114.90118.86118.860.99%247,389
Apr 9, 2026113.63119.92113.56117.69117.692.36%337,173
Apr 8, 2026113.77117.45112.96114.98114.987.74%465,927
Apr 7, 2026107.45109.26103.11106.72106.72-1.98%561,145
Apr 6, 2026106.00109.21104.94108.88108.882.82%476,195
Apr 2, 2026112.90112.90105.37105.89105.89-6.21%896,622
Apr 1, 2026113.38116.15112.06112.90112.901.60%379,584
Mar 31, 2026108.00112.00107.11111.12111.124.87%545,926
Mar 30, 2026108.74110.23105.00105.96105.96-2.82%495,572
Mar 27, 2026107.85111.35107.13109.04109.04-0.61%551,371
Mar 26, 2026110.60111.54108.45109.71109.71-2.10%506,841
Mar 25, 2026112.39113.35110.78112.06112.061.60%425,261
Mar 24, 2026109.81110.96106.52110.29110.29-1.72%526,272
Mar 23, 2026109.83112.79108.00112.22112.226.96%948,385
Mar 20, 2026113.24114.70103.76104.92104.92-7.35%961,185
Mar 19, 2026115.13116.65111.05113.24113.24-3.53%573,076
Mar 18, 2026117.44121.20116.56117.38117.38-0.12%505,382
Mar 17, 2026119.45121.14116.29117.52117.52-0.94%491,433
Mar 16, 2026115.98120.23114.14118.64118.644.10%537,355
Mar 13, 2026118.20118.91112.64113.97113.97-2.10%333,305
Mar 12, 2026119.11120.32116.07116.42116.42-3.94%443,664
Mar 11, 2026122.33122.33119.51121.20121.20-1.08%509,694
Mar 10, 2026122.97126.71121.64122.52122.52-0.77%514,925
Mar 9, 2026115.36124.25114.06123.47123.474.56%704,590
Mar 6, 2026122.08123.53117.66118.09118.09-6.00%484,903
Mar 5, 2026134.29135.55123.64125.63125.63-7.63%742,807
Mar 4, 2026134.45136.61132.26136.00136.000.55%612,329
Mar 3, 2026133.00136.11129.51135.25135.25-1.03%455,540
Mar 2, 2026133.00137.04131.38136.66136.661.70%447,002
Feb 27, 2026133.60135.36130.73134.37134.37-0.93%438,995
Feb 26, 2026138.34138.45132.09135.63135.63-0.64%616,418
Feb 25, 2026139.37139.60133.64136.50136.50-1.71%304,944
Feb 24, 2026132.65139.66131.29138.88138.886.40%615,881
Feb 23, 2026132.07134.45128.78130.53130.53-1.04%418,450
Feb 20, 2026132.22134.00131.08131.90131.900.53%381,353
Feb 19, 2026129.00132.01127.89131.21131.210.56%423,042
Feb 18, 2026135.49137.26129.14130.48130.48-3.47%684,694
Feb 17, 2026134.11138.61132.60135.17135.170.93%607,072