Skip to main content
Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
122.87
-2.93 (-2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
121.00
-1.87 (-1.52%)
After-hours: Jun 26, 2026, 7:27 PM EDT

Construction Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.82126.34122.53122.87122.87-2.33%1,287,133
Jun 25, 2026127.23129.92124.02125.80125.800.52%527,611
Jun 24, 2026123.93129.70119.08125.15125.151.71%659,923
Jun 23, 2026124.12126.31120.00123.05123.05-3.15%484,922
Jun 22, 2026122.78127.75122.06127.05127.053.48%527,492
Jun 18, 2026123.45124.38121.71122.78122.782.10%757,987
Jun 17, 2026122.50125.70119.79120.26120.26-1.43%541,907
Jun 16, 2026121.88124.99121.15122.01122.011.44%628,218
Jun 15, 2026116.89121.46116.89120.28120.285.63%971,881
Jun 12, 2026106.05114.95105.70113.87113.877.73%783,389
Jun 11, 2026105.36106.76103.00105.70105.701.38%740,036
Jun 10, 2026110.10111.69103.54104.26104.26-4.72%641,131
Jun 9, 2026108.45111.73104.26109.43109.432.88%762,574
Jun 8, 2026110.40111.19106.01106.37106.37-3.80%697,929
Jun 5, 2026112.93114.85110.48110.57110.57-2.09%438,407
Jun 4, 2026111.26113.43109.17112.93112.932.29%552,334
Jun 3, 2026109.85110.68107.00110.40110.40-0.92%461,224
Jun 2, 2026113.01115.50109.75111.43111.43-2.88%684,901
Jun 1, 2026113.98115.23108.51114.74114.74-1.49%594,820
May 29, 2026120.32122.39116.23116.47116.47-3.05%514,376
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
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
Mar 9, 2026115.36124.25114.06123.47123.474.56%705,255
Mar 6, 2026122.08123.53117.66118.09118.09-6.00%485,897
Mar 5, 2026134.29135.55123.64125.63125.63-7.63%743,603
Mar 4, 2026134.45136.61132.26136.00136.000.55%614,234
Mar 3, 2026133.00136.11129.51135.25135.25-1.03%455,639
Mar 2, 2026133.00137.04131.38136.66136.661.70%447,347
Feb 27, 2026133.60135.36130.73134.37134.37-0.93%439,032
Feb 26, 2026138.34138.45132.09135.63135.63-0.64%616,620
Feb 25, 2026139.37139.60133.64136.50136.50-1.71%305,265
Feb 24, 2026132.65139.66131.29138.88138.886.40%616,789
Feb 23, 2026132.07134.45128.78130.53130.53-1.04%418,492
Feb 20, 2026132.22134.00131.08131.90131.900.53%381,472
Feb 19, 2026129.00132.01127.89131.21131.210.56%423,661
Feb 18, 2026135.49137.26129.14130.48130.48-3.47%688,746
Feb 17, 2026134.11138.61132.60135.17135.170.93%620,457
Feb 13, 2026136.41139.82132.94133.93133.93-0.62%859,907
Feb 12, 2026136.50141.90134.76134.77134.770.42%1,297,256
Feb 11, 2026129.94136.27129.94134.21134.215.11%820,684
Feb 10, 2026126.64131.36125.93127.68127.680.82%403,284
Feb 9, 2026128.64131.83126.54126.64126.64-0.32%709,958
Feb 6, 2026127.69131.48125.90127.05127.05-0.47%990,074
Feb 5, 2026110.49133.87110.49127.65127.6511.22%1,690,709
Feb 4, 2026118.60119.00111.01114.77114.77-2.37%572,380
Feb 3, 2026115.69117.86114.41117.56117.562.94%438,455