Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
94.33
-0.29 (-0.31%)
At close: Sep 18, 2026, 4:00 PM EDT
94.33
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Construction Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.62 | 95.29 | 94.05 | 94.33 | 94.33 | -0.31% | 951,645 |
| Sep 17, 2026 | 98.16 | 98.22 | 93.87 | 94.62 | 94.62 | -0.47% | 477,169 |
| Sep 16, 2026 | 96.43 | 97.71 | 94.57 | 95.07 | 95.07 | 0.03% | 583,744 |
| Sep 15, 2026 | 97.61 | 97.61 | 94.61 | 95.04 | 95.04 | -1.93% | 338,906 |
| Sep 14, 2026 | 96.58 | 97.51 | 94.85 | 96.91 | 96.91 | -2.77% | 489,376 |
| Sep 11, 2026 | 98.00 | 99.99 | 96.68 | 99.67 | 99.67 | 3.69% | 315,782 |
| Sep 10, 2026 | 96.21 | 97.96 | 95.51 | 96.12 | 96.12 | -2.09% | 381,822 |
| Sep 9, 2026 | 102.45 | 103.41 | 97.43 | 98.17 | 98.17 | -4.78% | 473,774 |
| Sep 8, 2026 | 103.67 | 105.09 | 102.63 | 103.10 | 103.10 | -1.51% | 384,772 |
| Sep 4, 2026 | 102.88 | 105.24 | 102.88 | 104.68 | 104.68 | 1.95% | 331,383 |
| Sep 3, 2026 | 102.84 | 102.90 | 99.83 | 102.68 | 102.68 | 1.53% | 379,116 |
| Sep 2, 2026 | 100.61 | 101.92 | 98.91 | 101.13 | 101.13 | 0.57% | 687,373 |
| Sep 1, 2026 | 105.00 | 107.05 | 98.58 | 100.56 | 100.56 | -5.31% | 799,948 |
| Aug 31, 2026 | 108.89 | 110.59 | 105.00 | 106.20 | 106.20 | -3.54% | 653,417 |
| 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 |
| Jul 30, 2026 | 105.27 | 107.00 | 101.22 | 101.69 | 101.69 | -2.25% | 745,449 |
| Jul 29, 2026 | 106.11 | 106.48 | 100.75 | 104.03 | 104.03 | -2.47% | 863,931 |
| Jul 28, 2026 | 105.02 | 106.83 | 102.16 | 106.66 | 106.66 | 1.53% | 639,217 |
| Jul 27, 2026 | 104.76 | 106.09 | 102.60 | 105.05 | 105.05 | 1.70% | 540,942 |
| Jul 24, 2026 | 104.55 | 104.99 | 101.85 | 103.29 | 103.29 | -0.72% | 599,965 |
| Jul 23, 2026 | 102.42 | 105.14 | 101.68 | 104.04 | 104.04 | -0.19% | 814,716 |
| Jul 22, 2026 | 103.05 | 105.75 | 102.36 | 104.24 | 104.24 | 1.00% | 908,116 |
| Jul 21, 2026 | 102.25 | 104.98 | 100.75 | 103.21 | 103.21 | 0.74% | 8,955,339 |
| Jul 20, 2026 | 103.64 | 107.00 | 101.76 | 102.45 | 102.45 | -1.93% | 1,748,650 |
| Jul 17, 2026 | 105.76 | 109.24 | 103.68 | 104.47 | 104.47 | 2.01% | 2,649,789 |
| Jul 16, 2026 | 102.30 | 105.20 | 100.72 | 102.41 | 102.41 | -1.40% | 573,524 |
| Jul 15, 2026 | 98.93 | 105.65 | 98.50 | 103.86 | 103.86 | 6.69% | 1,287,801 |
| Jul 14, 2026 | 95.00 | 98.70 | 95.00 | 97.35 | 97.35 | 4.11% | 879,396 |
| Jul 13, 2026 | 94.35 | 97.11 | 93.42 | 93.51 | 93.51 | -1.45% | 497,342 |
| Jul 10, 2026 | 95.10 | 97.90 | 93.80 | 94.89 | 94.89 | -0.64% | 1,112,105 |