Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
103.04
-2.34 (-2.22%)
At close: Dec 5, 2025, 4:00 PM EST
101.11
-1.93 (-1.87%)
After-hours: Dec 5, 2025, 6:07 PM EST
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.91 | 105.10 | 102.78 | 103.04 | 103.04 | -2.22% | 270,800 |
| Dec 4, 2025 | 104.50 | 105.64 | 103.57 | 105.38 | 105.38 | 0.36% | 262,167 |
| Dec 3, 2025 | 105.90 | 106.75 | 103.09 | 105.00 | 105.00 | -0.32% | 319,607 |
| Dec 2, 2025 | 108.17 | 109.13 | 104.68 | 105.34 | 105.34 | -2.62% | 345,630 |
| Dec 1, 2025 | 107.32 | 110.87 | 104.99 | 108.17 | 108.17 | -0.76% | 650,640 |
| Nov 28, 2025 | 109.21 | 109.21 | 107.83 | 109.00 | 109.00 | 0.55% | 309,651 |
| Nov 26, 2025 | 105.00 | 108.98 | 104.22 | 108.40 | 108.40 | 2.46% | 600,926 |
| Nov 25, 2025 | 103.89 | 106.08 | 102.57 | 105.80 | 105.80 | 2.28% | 511,456 |
| Nov 24, 2025 | 100.62 | 104.15 | 100.36 | 103.44 | 103.44 | 2.25% | 530,957 |
| Nov 21, 2025 | 99.55 | 102.20 | 96.31 | 101.16 | 101.16 | 0.73% | 1,048,132 |
| Nov 20, 2025 | 100.15 | 104.00 | 95.01 | 100.43 | 100.43 | -3.61% | 1,527,252 |
| Nov 19, 2025 | 106.50 | 108.00 | 104.08 | 104.19 | 104.19 | -1.06% | 352,519 |
| Nov 18, 2025 | 103.03 | 106.12 | 102.40 | 105.31 | 105.31 | 0.82% | 326,463 |
| Nov 17, 2025 | 106.59 | 107.40 | 103.25 | 104.45 | 104.45 | -2.22% | 234,792 |
| Nov 14, 2025 | 103.48 | 108.21 | 101.18 | 106.82 | 106.82 | 0.66% | 466,814 |
| Nov 13, 2025 | 110.48 | 111.08 | 104.63 | 106.12 | 106.12 | -4.98% | 435,048 |
| Nov 12, 2025 | 110.32 | 113.07 | 109.58 | 111.68 | 111.68 | 1.13% | 292,902 |
| Nov 11, 2025 | 112.88 | 112.88 | 109.54 | 110.43 | 110.43 | -3.26% | 414,185 |
| Nov 10, 2025 | 112.74 | 115.04 | 111.15 | 114.15 | 114.15 | 2.50% | 312,120 |
| Nov 7, 2025 | 112.47 | 112.47 | 106.42 | 111.37 | 111.37 | -1.31% | 371,220 |
| Nov 6, 2025 | 115.67 | 116.00 | 111.66 | 112.85 | 112.85 | -1.75% | 344,727 |
| Nov 5, 2025 | 112.21 | 116.00 | 111.91 | 114.85 | 114.85 | 2.53% | 301,493 |
| Nov 4, 2025 | 113.63 | 113.84 | 110.00 | 112.02 | 112.02 | -1.55% | 417,762 |
| Nov 3, 2025 | 114.83 | 116.62 | 112.68 | 113.79 | 113.79 | -0.49% | 279,291 |
| Oct 31, 2025 | 112.66 | 115.03 | 112.00 | 114.35 | 114.35 | 1.48% | 409,922 |
| Oct 30, 2025 | 115.67 | 117.16 | 111.34 | 112.68 | 112.68 | -3.03% | 426,252 |
| Oct 29, 2025 | 117.95 | 118.67 | 113.75 | 116.20 | 116.20 | -1.24% | 391,145 |
| Oct 28, 2025 | 116.73 | 117.73 | 114.61 | 117.66 | 117.66 | 0.68% | 204,513 |
| Oct 27, 2025 | 118.91 | 120.12 | 115.92 | 116.86 | 116.86 | -0.96% | 278,736 |
| Oct 24, 2025 | 119.68 | 122.45 | 117.86 | 117.99 | 117.99 | 1.71% | 492,187 |
| Oct 23, 2025 | 119.16 | 120.82 | 114.70 | 116.01 | 116.01 | -2.93% | 381,153 |
| Oct 22, 2025 | 123.93 | 126.99 | 117.51 | 119.51 | 119.51 | -2.12% | 621,880 |
| Oct 21, 2025 | 118.79 | 122.98 | 117.16 | 122.10 | 122.10 | 3.73% | 480,749 |
| Oct 20, 2025 | 116.88 | 119.70 | 116.24 | 117.71 | 117.71 | 2.35% | 303,905 |
| Oct 17, 2025 | 115.20 | 116.82 | 113.66 | 115.01 | 115.01 | -0.50% | 762,413 |
| Oct 16, 2025 | 115.74 | 117.77 | 114.07 | 115.59 | 115.59 | -0.35% | 465,461 |
| Oct 15, 2025 | 122.31 | 124.19 | 115.11 | 116.00 | 116.00 | -6.32% | 780,381 |
| Oct 14, 2025 | 121.87 | 125.41 | 121.57 | 123.83 | 123.83 | -0.15% | 291,878 |
| Oct 13, 2025 | 125.37 | 127.72 | 123.37 | 124.01 | 124.01 | 0.84% | 244,138 |
| Oct 10, 2025 | 121.01 | 125.57 | 120.43 | 122.98 | 122.98 | 1.38% | 477,448 |
| Oct 9, 2025 | 125.02 | 125.54 | 120.95 | 121.31 | 121.31 | -3.06% | 402,684 |
| Oct 8, 2025 | 121.94 | 125.30 | 119.00 | 125.13 | 125.13 | 2.74% | 607,060 |
| Oct 7, 2025 | 124.59 | 125.35 | 120.10 | 121.79 | 121.79 | -1.89% | 433,701 |
| Oct 6, 2025 | 126.91 | 126.91 | 122.67 | 124.13 | 124.13 | -1.20% | 493,763 |
| Oct 3, 2025 | 127.70 | 127.70 | 124.80 | 125.64 | 125.64 | -0.79% | 256,442 |
| Oct 2, 2025 | 125.48 | 127.50 | 122.50 | 126.64 | 126.64 | 1.51% | 405,518 |
| Oct 1, 2025 | 126.61 | 127.03 | 124.73 | 124.76 | 124.76 | -1.76% | 285,876 |
| Sep 30, 2025 | 127.14 | 128.12 | 124.70 | 127.00 | 127.00 | -0.11% | 390,393 |
| Sep 29, 2025 | 129.46 | 129.46 | 126.24 | 127.14 | 127.14 | -0.67% | 293,058 |
| Sep 26, 2025 | 127.91 | 129.26 | 127.17 | 128.00 | 128.00 | 0.05% | 263,480 |
| Sep 25, 2025 | 127.18 | 128.52 | 124.70 | 127.94 | 127.94 | -0.82% | 368,322 |
| Sep 24, 2025 | 132.92 | 133.16 | 127.77 | 129.00 | 129.00 | -2.95% | 460,621 |
| Sep 23, 2025 | 136.74 | 138.90 | 132.80 | 132.92 | 132.92 | -2.79% | 905,738 |
| Sep 22, 2025 | 133.00 | 137.22 | 132.84 | 136.74 | 136.74 | 2.30% | 572,182 |
| Sep 19, 2025 | 131.87 | 135.32 | 130.83 | 133.67 | 133.67 | 2.18% | 796,742 |
| Sep 18, 2025 | 126.84 | 132.36 | 126.50 | 130.82 | 130.82 | 3.80% | 374,805 |
| Sep 17, 2025 | 125.19 | 130.02 | 124.76 | 126.03 | 126.03 | 0.90% | 394,630 |
| Sep 16, 2025 | 126.26 | 126.58 | 122.50 | 124.91 | 124.91 | -1.12% | 285,724 |
| Sep 15, 2025 | 125.21 | 128.86 | 124.53 | 126.32 | 126.32 | 0.89% | 519,724 |
| Sep 12, 2025 | 124.30 | 125.70 | 123.56 | 125.20 | 125.20 | 0.23% | 335,458 |
| Sep 11, 2025 | 124.05 | 125.68 | 123.43 | 124.91 | 124.91 | 0.85% | 395,635 |
| Sep 10, 2025 | 122.26 | 125.04 | 121.24 | 123.86 | 123.86 | 2.52% | 378,059 |
| Sep 9, 2025 | 122.41 | 123.73 | 119.47 | 120.81 | 120.81 | -2.16% | 373,096 |
| Sep 8, 2025 | 123.08 | 123.90 | 121.71 | 123.48 | 123.48 | 0.83% | 359,331 |
| Sep 5, 2025 | 123.26 | 123.75 | 117.30 | 122.46 | 122.46 | 0.84% | 308,316 |
| Sep 4, 2025 | 117.13 | 121.67 | 116.45 | 121.44 | 121.44 | 4.82% | 600,284 |
| Sep 3, 2025 | 118.04 | 118.79 | 115.45 | 115.86 | 115.86 | -2.07% | 339,252 |
| Sep 2, 2025 | 117.42 | 119.10 | 115.00 | 118.31 | 118.31 | -1.33% | 340,683 |
| Aug 29, 2025 | 121.21 | 121.21 | 117.19 | 119.90 | 119.90 | -1.29% | 320,498 |
| Aug 28, 2025 | 121.96 | 124.12 | 121.04 | 121.47 | 121.47 | 0.16% | 347,994 |
| Aug 27, 2025 | 121.71 | 122.78 | 120.85 | 121.28 | 121.28 | -0.82% | 329,124 |
| Aug 26, 2025 | 121.10 | 122.90 | 119.31 | 122.28 | 122.28 | 0.96% | 401,268 |
| Aug 25, 2025 | 120.52 | 121.58 | 119.64 | 121.12 | 121.12 | 0.43% | 420,640 |
| Aug 22, 2025 | 116.06 | 122.97 | 116.06 | 120.60 | 120.60 | 3.98% | 899,184 |
| Aug 21, 2025 | 114.25 | 116.89 | 114.25 | 115.98 | 115.98 | 1.05% | 582,008 |
| Aug 20, 2025 | 111.46 | 115.68 | 109.93 | 114.78 | 114.78 | 2.98% | 640,639 |
| Aug 19, 2025 | 107.57 | 112.23 | 106.21 | 111.46 | 111.46 | 2.70% | 731,723 |
| Aug 18, 2025 | 106.63 | 109.54 | 106.01 | 108.53 | 108.53 | 0.89% | 1,027,255 |
| Aug 15, 2025 | 112.45 | 112.62 | 107.23 | 107.57 | 107.57 | -4.48% | 591,330 |
| Aug 14, 2025 | 115.24 | 116.67 | 112.30 | 112.62 | 112.62 | -3.04% | 423,154 |
| Aug 13, 2025 | 118.81 | 119.99 | 113.50 | 116.15 | 116.15 | -1.28% | 881,201 |
| Aug 12, 2025 | 115.50 | 119.20 | 114.85 | 117.66 | 117.66 | 3.61% | 627,202 |
| Aug 11, 2025 | 112.39 | 116.53 | 112.26 | 113.56 | 113.56 | 1.19% | 765,184 |
| Aug 8, 2025 | 107.99 | 112.82 | 107.42 | 112.22 | 112.22 | 7.30% | 978,648 |
| Aug 7, 2025 | 101.93 | 105.06 | 96.16 | 104.59 | 104.59 | 11.94% | 1,101,525 |
| Aug 6, 2025 | 96.66 | 97.15 | 93.22 | 93.43 | 93.43 | -3.69% | 620,305 |
| Aug 5, 2025 | 96.33 | 97.21 | 94.30 | 97.01 | 97.01 | 2.37% | 618,305 |
| Aug 4, 2025 | 97.22 | 98.04 | 93.41 | 94.76 | 94.76 | -0.21% | 529,916 |
| Aug 1, 2025 | 98.37 | 99.06 | 94.42 | 94.96 | 94.96 | -5.84% | 1,007,901 |
| Jul 31, 2025 | 103.22 | 103.60 | 100.19 | 100.85 | 100.85 | -2.84% | 502,092 |
| Jul 30, 2025 | 102.76 | 103.92 | 102.00 | 103.80 | 103.80 | 1.59% | 467,627 |
| Jul 29, 2025 | 103.34 | 103.64 | 101.47 | 102.18 | 102.18 | 0.04% | 462,194 |
| Jul 28, 2025 | 106.97 | 106.97 | 101.53 | 102.14 | 102.14 | -3.13% | 509,176 |
| Jul 25, 2025 | 104.28 | 107.26 | 103.43 | 105.44 | 105.44 | 2.01% | 287,527 |
| Jul 24, 2025 | 104.25 | 104.42 | 102.57 | 103.36 | 103.36 | -0.92% | 355,930 |
| Jul 23, 2025 | 104.25 | 106.26 | 103.60 | 104.32 | 104.32 | 0.77% | 307,416 |
| Jul 22, 2025 | 105.83 | 105.83 | 100.24 | 103.52 | 103.52 | -2.96% | 597,850 |
| Jul 21, 2025 | 108.03 | 108.85 | 103.57 | 106.68 | 106.68 | -0.83% | 569,236 |
| Jul 18, 2025 | 114.54 | 114.74 | 106.56 | 107.57 | 107.57 | -4.64% | 809,306 |
| Jul 17, 2025 | 111.08 | 113.95 | 109.76 | 112.81 | 112.81 | 3.33% | 1,025,440 |