Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
118.16
-1.58 (-1.32%)
At close: Aug 10, 2026, 4:00 PM EDT
119.99
+1.83 (1.55%)
After-hours: Aug 10, 2026, 7:34 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026119.80121.78117.61118.16118.16-1.32%852,923
Aug 7, 2026110.20121.99110.20119.74119.7419.55%1,971,084
Aug 6, 2026106.19106.5198.96100.16100.16-4.67%1,364,756
Aug 5, 2026108.08108.58105.02105.07105.07-1.54%621,008
Aug 4, 2026109.10109.38106.52106.71106.71-1.30%1,105,857
Aug 3, 2026105.39108.53104.42108.12108.124.62%581,857
Jul 31, 2026102.70105.41100.66103.35103.351.63%611,980
Jul 30, 2026105.27107.00101.22101.69101.69-2.25%745,449
Jul 29, 2026106.11106.48100.75104.03104.03-2.47%863,931
Jul 28, 2026105.02106.83102.16106.66106.661.53%639,217
Jul 27, 2026104.76106.09102.60105.05105.051.70%540,942
Jul 24, 2026104.55104.99101.85103.29103.29-0.72%599,965
Jul 23, 2026102.42105.14101.68104.04104.04-0.19%814,716
Jul 22, 2026103.05105.75102.36104.24104.241.00%908,116
Jul 21, 2026102.25104.98100.75103.21103.210.74%8,955,339
Jul 20, 2026103.64107.00101.76102.45102.45-1.93%1,748,650
Jul 17, 2026105.76109.24103.68104.47104.472.01%2,649,789
Jul 16, 2026102.30105.20100.72102.41102.41-1.40%573,524
Jul 15, 202698.93105.6598.50103.86103.866.69%1,287,801
Jul 14, 202695.0098.7095.0097.3597.354.11%879,396
Jul 13, 202694.3597.1193.4293.5193.51-1.45%497,342
Jul 10, 202695.1097.9093.8094.8994.89-0.64%1,112,105
Jul 9, 2026103.96104.0093.7595.5095.50-6.28%1,108,956
Jul 8, 2026101.34103.49100.84101.90101.90-1.75%670,247
Jul 7, 2026106.39106.39102.00103.71103.71-4.05%595,378
Jul 6, 2026107.92110.99107.44108.09108.090.16%505,828
Jul 2, 2026108.98112.00104.75107.92107.92-1.08%753,420
Jul 1, 2026117.01117.01103.06109.10109.10-8.14%1,665,725
Jun 30, 2026120.11120.85118.16118.77118.77-1.20%475,866
Jun 29, 2026121.57123.99116.74120.21120.21-2.16%506,310
Jun 26, 2026125.82126.34122.53122.87122.87-2.33%1,306,435
Jun 25, 2026127.23129.92124.02125.80125.800.52%527,654
Jun 24, 2026123.93129.70119.08125.15125.151.71%660,006
Jun 23, 2026124.12126.31120.00123.05123.05-3.15%484,940
Jun 22, 2026122.78127.75122.06127.05127.053.48%527,600
Jun 18, 2026123.45124.38121.71122.78122.782.10%758,287
Jun 17, 2026122.50125.70119.79120.26120.26-1.43%541,907
Jun 16, 2026121.88124.99121.15122.01122.011.44%628,218
Jun 15, 2026116.89121.46116.89120.28120.285.63%971,881
Jun 12, 2026106.05114.95105.70113.87113.877.73%783,389
Jun 11, 2026105.36106.76103.00105.70105.701.38%740,036
Jun 10, 2026110.10111.69103.54104.26104.26-4.72%641,131
Jun 9, 2026108.45111.73104.26109.43109.432.88%762,574
Jun 8, 2026110.40111.19106.01106.37106.37-3.80%697,929
Jun 5, 2026112.93114.85110.48110.57110.57-2.09%438,407
Jun 4, 2026111.26113.43109.17112.93112.932.29%552,334
Jun 3, 2026109.85110.68107.00110.40110.40-0.92%461,224
Jun 2, 2026113.01115.50109.75111.43111.43-2.88%684,901
Jun 1, 2026113.98115.23108.51114.74114.74-1.49%594,820
May 29, 2026120.32122.39116.23116.47116.47-3.05%514,376