Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
102.75
-1.72 (-1.65%)
Jul 20, 2026, 12:58 PM EDT - Market open

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026103.64107.00103.64103.50--0.93%302,727
Jul 17, 2026105.76109.24103.68104.47104.472.01%2,649,003
Jul 16, 2026102.30105.20100.72102.41102.41-1.40%569,150
Jul 15, 202698.93105.6598.50103.86103.866.69%1,286,787
Jul 14, 202695.0098.7095.0097.3597.354.11%878,955
Jul 13, 202694.3597.1193.4293.5193.51-1.45%497,007
Jul 10, 202695.1097.9093.8094.8994.89-0.64%1,111,257
Jul 9, 2026103.96104.0093.7595.5095.50-6.28%1,106,341
Jul 8, 2026101.34103.49100.84101.90101.90-1.75%669,697
Jul 7, 2026106.39106.39102.00103.71103.71-4.05%595,346
Jul 6, 2026107.92110.99107.44108.09108.090.16%505,819
Jul 2, 2026108.98112.00104.75107.92107.92-1.08%753,416
Jul 1, 2026117.01117.01103.06109.10109.10-8.14%1,665,428
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
May 28, 2026115.12120.42112.60120.13120.133.30%521,982
May 27, 2026117.07117.77115.57116.29116.291.05%452,283
May 26, 2026115.00117.20114.22115.08115.081.97%445,435
May 22, 2026111.60113.38108.73112.86112.861.30%522,787
May 21, 2026111.04113.15109.32111.41111.41-0.99%574,320
May 20, 2026111.68114.64109.26112.52112.522.01%655,044
May 19, 2026112.55113.03109.00110.30110.30-4.05%451,243
May 18, 2026119.00119.50114.10114.95114.95-2.63%568,566
May 15, 2026122.36122.36117.88118.05118.05-5.44%481,524
May 14, 2026128.53129.03124.09124.84124.84-1.60%428,159
May 13, 2026127.15128.29122.08126.87126.87-494,971
May 12, 2026134.00134.75126.67126.87126.87-6.33%702,723
May 11, 2026141.49145.09134.51135.45135.45-3.58%800,851
May 8, 2026142.76151.00136.63140.48140.486.94%1,647,236
May 7, 2026134.99136.14128.49131.36131.36-2.66%985,167