Skip to main content
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
117.08
-3.71 (-3.07%)
At close: Apr 28, 2026, 4:00 PM EDT
116.61
-0.47 (-0.40%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.22120.96116.39117.08117.08-3.07%312,423
Apr 27, 2026120.17121.89119.29120.79120.790.52%323,970
Apr 24, 2026122.88122.88118.07120.17120.17-1.28%367,926
Apr 23, 2026122.59124.92118.26121.73121.730.59%319,665
Apr 22, 2026125.21126.64120.46121.01121.01-1.82%395,501
Apr 21, 2026127.55129.07122.58123.25123.25-3.37%559,469
Apr 20, 2026124.06128.04121.88127.55127.551.52%475,585
Apr 17, 2026115.02126.88114.99125.64125.6412.03%1,033,563
Apr 16, 2026112.16113.49110.81112.15112.150.40%375,406
Apr 15, 2026114.09115.12110.43111.70111.70-2.79%419,936
Apr 14, 2026116.06117.71113.55114.91114.91-0.72%410,798
Apr 13, 2026117.22118.15112.87115.74115.74-2.62%463,302
Apr 10, 2026117.50119.06114.90118.86118.860.99%247,389
Apr 9, 2026113.63119.92113.56117.69117.692.36%337,173
Apr 8, 2026113.77117.45112.96114.98114.987.74%465,927
Apr 7, 2026107.45109.26103.11106.72106.72-1.98%561,145
Apr 6, 2026106.00109.21104.94108.88108.882.82%476,195
Apr 2, 2026112.90112.90105.37105.89105.89-6.21%896,622
Apr 1, 2026113.38116.15112.06112.90112.901.60%379,584
Mar 31, 2026108.00112.00107.11111.12111.124.87%545,926
Mar 30, 2026108.74110.23105.00105.96105.96-2.82%495,572
Mar 27, 2026107.85111.35107.13109.04109.04-0.61%551,371
Mar 26, 2026110.60111.54108.45109.71109.71-2.10%506,841
Mar 25, 2026112.39113.35110.78112.06112.061.60%425,261
Mar 24, 2026109.81110.96106.52110.29110.29-1.72%526,272
Mar 23, 2026109.83112.79108.00112.22112.226.96%948,385
Mar 20, 2026113.24114.70103.76104.92104.92-7.35%961,185
Mar 19, 2026115.13116.65111.05113.24113.24-3.53%573,076
Mar 18, 2026117.44121.20116.56117.38117.38-0.12%505,382
Mar 17, 2026119.45121.14116.29117.52117.52-0.94%491,433
Mar 16, 2026115.98120.23114.14118.64118.644.10%537,355
Mar 13, 2026118.20118.91112.64113.97113.97-2.10%333,305
Mar 12, 2026119.11120.32116.07116.42116.42-3.94%443,664
Mar 11, 2026122.33122.33119.51121.20121.20-1.08%509,694
Mar 10, 2026122.97126.71121.64122.52122.52-0.77%514,925
Mar 9, 2026115.36124.25114.06123.47123.474.56%704,590
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