Construction Partners, Inc. - Common Stock (ROAD)

134.37
-1.26 (-0.93%)
NASDAQ · Last Trade: Mar 1st, 6:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Construction Partners, Inc. - Common Stock (ROAD)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026133.60135.35130.73134.37439,032134.37
2/26/2026138.34138.45132.09135.63616,609135.63
2/25/2026139.37139.60133.64136.50304,965136.50
2/24/2026132.65139.66131.29138.88615,976138.88
2/23/2026132.07134.45128.78130.53418,452130.53
2/20/2026132.22134.00131.08131.90381,472131.90
2/19/2026129.00132.01127.89131.21423,543131.21
2/18/2026135.49137.26129.14130.48687,165130.48
2/17/2026134.11138.61132.60135.17619,637135.17
2/13/2026136.41139.82132.94133.93859,907133.93
2/12/2026136.50141.90134.76134.771,297,189134.77
2/11/2026129.94136.27129.94134.21820,538134.21
2/10/2026126.64131.35125.93127.68403,284127.68
2/09/2026128.64131.83126.54126.64709,818126.64
2/06/2026127.69131.48125.90127.05990,074127.05
2/05/2026110.49133.87110.49127.651,690,675127.65
2/04/2026118.60119.00111.01114.77572,320114.77
2/03/2026115.69117.86114.41117.56438,360117.56
2/02/2026108.81116.10108.58114.20486,364114.20
1/30/2026112.06114.04109.16109.88466,345109.88
1/29/2026114.22115.21111.21112.78265,573112.78
1/28/2026110.77114.83108.59113.35352,629113.35
1/27/2026113.58113.86109.75111.04302,933111.04
1/26/2026111.58114.50111.58112.76280,113112.76
1/23/2026114.33114.42110.53110.97237,773110.97
1/22/2026113.00114.34111.18114.21375,948114.21
1/21/2026109.29111.85107.80111.45555,512111.45
1/20/2026112.53114.75108.91109.25349,387109.25
1/16/2026112.19116.92111.05114.42667,929114.42
1/15/2026115.27116.78108.29112.131,063,340112.13
1/14/2026115.69116.19110.36113.69539,557113.69
1/13/2026117.90118.78115.16115.54442,859115.54
1/12/2026114.94117.58114.94117.09375,084117.09
1/09/2026114.27116.35111.35115.03401,922115.03
1/08/2026112.03113.44109.90112.30308,734112.30
1/07/2026116.05116.21106.61110.45689,952110.45
1/06/2026112.84115.55107.98115.33536,283115.33
1/05/2026111.95115.56111.42113.74375,155113.74
1/02/2026108.72113.65108.61112.16275,574112.16
12/31/2025110.14111.20108.45108.55403,394108.55
12/30/2025111.11112.07109.47109.99306,317109.99
12/29/2025111.94113.02110.68111.60282,173111.60
12/26/2025110.95113.53109.62113.07303,517113.07
12/24/2025110.94113.23110.87112.01392,312112.01
12/23/2025111.62113.83110.33111.99547,682111.99
12/22/2025109.54114.60109.50112.06462,312112.06
12/19/2025108.91111.37108.56109.13768,615109.13
12/18/2025110.84112.11108.98109.08495,422109.08
12/17/2025113.45113.77107.00108.41695,778108.41
12/16/2025111.03113.87107.93113.43760,495113.43
12/15/2025110.26112.61109.35109.99765,582109.99
12/12/2025110.83111.73107.47110.08734,762110.08
12/11/2025107.07110.42106.41109.98424,300109.98
12/10/2025103.80107.83102.29106.54504,557106.54
12/09/2025104.21105.96102.67103.60393,195103.60
12/08/2025103.86106.05101.50104.21715,344104.21
12/05/2025104.91105.10102.78103.04270,889103.04
12/04/2025104.50105.64103.57105.38262,178105.38
12/03/2025105.90106.75103.09105.00333,787105.00
12/02/2025108.17109.13104.68105.34345,630105.34
12/01/2025107.32110.87104.99108.17673,906108.17