Skip to main content
logo
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
106.37
-4.20 (-3.80%)
At close: Jun 8, 2026, 4:00 PM EDT
107.91
+1.54 (1.45%)
After-hours: Jun 8, 2026, 7:05 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026110.40111.19106.01106.37106.37-3.80%696,835
Jun 5, 2026112.93114.85110.48110.57110.57-2.09%438,189
Jun 4, 2026111.26113.43109.17112.93112.932.29%535,034
Jun 3, 2026109.85110.68107.00110.40110.40-0.92%460,930
Jun 2, 2026113.01115.50109.75111.43111.43-2.88%684,623
Jun 1, 2026113.98115.23108.51114.74114.74-1.49%594,593
May 29, 2026120.32122.39116.23116.47116.47-3.05%514,375
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
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