Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
110.30
-4.65 (-4.05%)
At close: May 19, 2026, 4:00 PM EDT
110.30
0.00 (0.00%)
After-hours: May 19, 2026, 4:00 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026112.01112.01109.22110.12--4.20%327,170
May 18, 2026119.00119.50114.10114.95114.95-2.63%568,536
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
May 6, 2026134.14137.58132.09134.95134.952.53%536,014
May 5, 2026128.92134.10126.43131.62131.625.12%701,967
May 4, 2026125.50128.09123.93125.21125.21-1.04%422,522
May 1, 2026125.08128.40123.96126.53126.532.32%490,692
Apr 30, 2026117.28123.96117.28123.66123.667.20%361,123
Apr 29, 2026117.08119.14115.04115.35115.35-1.48%251,886
Apr 28, 2026120.22120.96116.39117.08117.08-3.07%312,440
Apr 27, 2026120.17121.89119.29120.79120.790.52%324,033
Apr 24, 2026122.88122.88118.07120.17120.17-1.28%369,183
Apr 23, 2026122.59124.92118.26121.73121.730.59%319,759
Apr 22, 2026125.21126.64120.46121.01121.01-1.82%395,941
Apr 21, 2026127.55129.07122.58123.25123.25-3.37%559,576
Apr 20, 2026124.06128.04121.88127.55127.551.52%475,611
Apr 17, 2026115.02126.88114.99125.64125.6412.03%1,034,009
Apr 16, 2026112.16113.49110.81112.15112.150.40%375,459
Apr 15, 2026114.09115.12110.43111.70111.70-2.79%420,085
Apr 14, 2026116.06117.71113.55114.91114.91-0.72%411,219
Apr 13, 2026117.22118.15112.87115.74115.74-2.62%463,382
Apr 10, 2026117.50119.06114.90118.86118.860.99%247,450
Apr 9, 2026113.63119.92113.56117.69117.692.36%337,173
Apr 8, 2026113.77117.45112.96114.98114.987.74%465,928
Apr 7, 2026107.45109.26103.11106.72106.72-1.98%561,366
Apr 6, 2026106.00109.21104.94108.88108.882.82%476,204
Apr 2, 2026112.90112.90105.37105.89105.89-6.21%896,746
Apr 1, 2026113.38116.15112.06112.90112.901.60%379,587
Mar 31, 2026108.00112.00107.11111.12111.124.87%546,077
Mar 30, 2026108.74110.23105.00105.96105.96-2.82%495,573
Mar 27, 2026107.85111.35107.13109.04109.04-0.61%555,311
Mar 26, 2026110.60111.54108.45109.71109.71-2.10%506,841
Mar 25, 2026112.39113.35110.78112.06112.061.60%425,274
Mar 24, 2026109.81110.96106.52110.29110.29-1.72%560,833
Mar 23, 2026109.83112.79108.00112.22112.226.96%948,688
Mar 20, 2026113.24114.70103.76104.92104.92-7.35%966,622
Mar 19, 2026115.13116.65111.05113.24113.24-3.53%575,277
Mar 18, 2026117.44121.20116.56117.38117.38-0.12%505,399
Mar 17, 2026119.45121.14116.29117.52117.52-0.94%491,435
Mar 16, 2026115.98120.23114.14118.64118.644.10%537,375
Mar 13, 2026118.20118.91112.64113.97113.97-2.10%333,307
Mar 12, 2026119.11120.32116.07116.42116.42-3.94%443,752
Mar 11, 2026122.33122.33119.51121.20121.20-1.08%509,710
Mar 10, 2026122.97126.71121.64122.52122.52-0.77%515,012