Skip to main content
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
118.09
-7.54 (-6.00%)
At close: Mar 6, 2026, 4:00 PM EST
116.00
-2.09 (-1.77%)
After-hours: Mar 6, 2026, 7:56 PM EST

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.08123.53117.66118.09118.09-6.00%484,903
Mar 5, 2026134.29135.55123.64125.63125.63-7.63%742,807
Mar 4, 2026134.45136.61132.26136.00136.000.55%612,329
Mar 3, 2026133.00136.11129.51135.25135.25-1.03%455,540
Mar 2, 2026133.00137.04131.38136.66136.661.70%447,002
Feb 27, 2026133.60135.36130.73134.37134.37-0.93%438,995
Feb 26, 2026138.34138.45132.09135.63135.63-0.64%616,418
Feb 25, 2026139.37139.60133.64136.50136.50-1.71%304,944
Feb 24, 2026132.65139.66131.29138.88138.886.40%615,881
Feb 23, 2026132.07134.45128.78130.53130.53-1.04%418,450
Feb 20, 2026132.22134.00131.08131.90131.900.53%381,353
Feb 19, 2026129.00132.01127.89131.21131.210.56%423,042
Feb 18, 2026135.49137.26129.14130.48130.48-3.47%684,694
Feb 17, 2026134.11138.61132.60135.17135.170.93%607,072
Feb 13, 2026136.41139.82132.94133.93133.93-0.62%859,907
Feb 12, 2026136.50141.90134.76134.77134.770.42%1,296,906
Feb 11, 2026129.94136.27129.94134.21134.215.11%820,364
Feb 10, 2026126.64131.36125.93127.68127.680.82%403,284
Feb 9, 2026128.64131.83126.54126.64126.64-0.32%709,509
Feb 6, 2026127.69131.48125.90127.05127.05-0.47%989,634
Feb 5, 2026110.49133.87110.49127.65127.6511.22%1,690,682
Feb 4, 2026118.60119.00111.01114.77114.77-2.37%572,380
Feb 3, 2026115.69117.86114.41117.56117.562.94%438,455
Feb 2, 2026108.81116.10108.59114.20114.203.93%486,364
Jan 30, 2026112.06114.04109.16109.88109.88-2.57%466,345
Jan 29, 2026114.22115.21111.21112.78112.78-0.50%265,573
Jan 28, 2026110.77114.83108.59113.35113.352.08%352,649
Jan 27, 2026113.58113.86109.75111.04111.04-1.53%302,934
Jan 26, 2026111.58114.50111.58112.76112.761.61%280,113
Jan 23, 2026114.33114.42110.53110.97110.97-2.84%237,773
Jan 22, 2026113.00114.34111.18114.21114.212.48%375,949
Jan 21, 2026109.29111.85107.80111.45111.452.01%555,662
Jan 20, 2026112.53114.75108.91109.25109.25-4.52%349,487
Jan 16, 2026112.19116.92111.05114.42114.422.04%667,929
Jan 15, 2026115.27116.78108.29112.13112.13-1.37%1,063,340
Jan 14, 2026115.69116.19110.36113.69113.69-1.60%539,586
Jan 13, 2026117.90118.78115.16115.54115.54-1.32%442,870
Jan 12, 2026114.94117.58114.94117.09117.091.79%375,241
Jan 9, 2026114.27116.35111.35115.03115.032.43%401,922
Jan 8, 2026112.03113.44109.90112.30112.301.67%308,784
Jan 7, 2026116.05116.21106.61110.45110.45-4.23%690,112
Jan 6, 2026112.84115.55107.98115.33115.331.40%536,464
Jan 5, 2026111.95115.56111.43113.74113.741.41%375,155
Jan 2, 2026108.72113.65108.61112.16112.163.33%275,574
Dec 31, 2025110.14111.20108.46108.55108.55-1.31%403,394
Dec 30, 2025111.11112.07109.47109.99109.99-1.44%306,317
Dec 29, 2025111.94113.02110.68111.60111.60-1.30%282,175
Dec 26, 2025110.95113.53109.62113.07113.070.95%303,517
Dec 24, 2025110.94113.23110.87112.01112.010.02%392,312
Dec 23, 2025111.62113.83110.33111.99111.99-0.06%547,682
Dec 22, 2025109.54114.60109.50112.06112.062.68%462,342
Dec 19, 2025108.91111.37108.56109.13109.130.05%768,615
Dec 18, 2025110.84112.11108.98109.08109.080.62%495,483
Dec 17, 2025113.45113.77107.00108.41108.41-4.43%695,778
Dec 16, 2025111.03113.87107.93113.43113.433.13%760,496
Dec 15, 2025110.26112.62109.35109.99109.99-0.08%765,582
Dec 12, 2025110.83111.74107.48110.08110.080.09%734,762
Dec 11, 2025107.07110.43106.41109.98109.983.23%424,445
Dec 10, 2025103.80107.83102.29106.54106.542.84%504,559
Dec 9, 2025104.21105.96102.67103.60103.60-0.59%393,195
Dec 8, 2025103.86106.05101.50104.21104.211.14%715,374
Dec 5, 2025104.91105.10102.78103.04103.04-2.22%270,889
Dec 4, 2025104.50105.64103.57105.38105.380.36%262,178
Dec 3, 2025105.90106.75103.09105.00105.00-0.32%333,792
Dec 2, 2025108.17109.13104.68105.34105.34-2.62%345,630
Dec 1, 2025107.32110.87104.99108.17108.17-0.76%674,032
Nov 28, 2025109.21109.21107.83109.00109.000.55%309,675
Nov 26, 2025105.00108.98104.22108.40108.402.46%600,957
Nov 25, 2025103.89106.08102.57105.80105.802.28%514,006
Nov 24, 2025100.62104.15100.36103.44103.442.25%536,731
Nov 21, 202599.55102.2096.31101.16101.160.73%1,048,439
Nov 20, 2025100.15104.0095.01100.43100.43-3.61%1,527,252
Nov 19, 2025106.50108.00104.08104.19104.19-1.06%352,519
Nov 18, 2025103.03106.12102.40105.31105.310.82%326,463
Nov 17, 2025106.59107.40103.25104.45104.45-2.22%234,792
Nov 14, 2025103.48108.21101.18106.82106.820.66%466,814
Nov 13, 2025110.48111.08104.63106.12106.12-4.98%435,048
Nov 12, 2025110.32113.07109.58111.68111.681.13%292,902
Nov 11, 2025112.88112.88109.54110.43110.43-3.26%414,185
Nov 10, 2025112.74115.04111.15114.15114.152.50%312,120
Nov 7, 2025112.47112.47106.42111.37111.37-1.31%371,220
Nov 6, 2025115.67116.00111.66112.85112.85-1.75%344,727
Nov 5, 2025112.21116.00111.91114.85114.852.53%301,493
Nov 4, 2025113.63113.84110.00112.02112.02-1.55%417,762
Nov 3, 2025114.83116.62112.68113.79113.79-0.49%279,291
Oct 31, 2025112.66115.03112.00114.35114.351.48%409,922
Oct 30, 2025115.67117.16111.34112.68112.68-3.03%426,252
Oct 29, 2025117.95118.67113.75116.20116.20-1.24%391,145
Oct 28, 2025116.73117.73114.61117.66117.660.68%204,513
Oct 27, 2025118.91120.12115.92116.86116.86-0.96%278,736
Oct 24, 2025119.68122.45117.86117.99117.991.71%492,187
Oct 23, 2025119.16120.82114.70116.01116.01-2.93%381,153
Oct 22, 2025123.93126.99117.51119.51119.51-2.12%621,880
Oct 21, 2025118.79122.98117.16122.10122.103.73%480,749
Oct 20, 2025116.88119.70116.24117.71117.712.35%303,905
Oct 17, 2025115.20116.82113.66115.01115.01-0.50%762,413
Oct 16, 2025115.74117.77114.07115.59115.59-0.35%465,461
Oct 15, 2025122.31124.19115.11116.00116.00-6.32%780,381
Oct 14, 2025121.87125.41121.57123.83123.83-0.15%291,878
Oct 13, 2025125.37127.72123.37124.01124.010.84%244,138