Construction Partners, Inc. - ROAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	112.45	107.57	107.57	112.62	107.23	591,330
August 14, 2025	115.24	112.62	112.62	116.67	112.3	423,154
August 13, 2025	118.81	116.15	116.15	119.99	113.5	881,201
August 12, 2025	115.5	117.66	117.66	119.2	114.85	627,202
August 11, 2025	112.39	113.56	113.56	116.53	112.26	765,200
August 08, 2025	107.99	112.22	112.22	112.82	107.42	978,648
August 07, 2025	101.93	104.59	104.59	105.06	96.16	1.1M
August 06, 2025	96.66	93.43	93.43	97.15	93.22	620,305
August 05, 2025	96.33	97.01	97.01	97.21	94.3	618,305
August 04, 2025	97.22	94.76	94.76	98.04	93.41	529,916
August 01, 2025	98.37	94.96	94.96	99.06	94.42	1.01M
July 31, 2025	103.22	100.85	100.85	103.6	100.19	502,100
July 30, 2025	102.76	103.8	103.8	103.92	102	467,627
July 29, 2025	103.34	102.18	102.18	103.64	101.47	462,194
July 28, 2025	106.97	102.14	102.14	106.97	101.53	509,200
July 25, 2025	104.28	105.44	105.44	107.26	103.43	287,527
July 24, 2025	104.25	103.36	103.36	104.42	102.57	355,930
July 23, 2025	104.25	104.32	104.32	106.26	103.6	307,416
July 22, 2025	105.83	103.52	103.52	105.83	100.24	597,850
July 21, 2025	108.03	106.68	106.68	108.85	103.57	569,236
July 18, 2025	114.54	107.57	107.57	114.74	106.56	809,306
July 17, 2025	111.08	112.81	112.81	113.95	109.76	1.03M
July 16, 2025	107.19	109.17	109.17	109.75	105.04	457,559
July 15, 2025	106.61	106.18	106.18	108.22	104.49	441,235
July 14, 2025	104.87	105.43	105.43	107.29	104.87	430,808
July 11, 2025	104.45	105.23	105.23	106.67	103.82	271,493
July 10, 2025	104.82	105.26	105.26	106.1	101.8	274,635
July 09, 2025	103.98	104.58	104.58	105.13	101.83	414,400
July 08, 2025	107.16	102.54	102.54	107.54	100	579,900
July 07, 2025	107.65	107.16	107.16	109.57	106.67	250,922
July 03, 2025	107.32	108.38	108.38	109.83	106.95	185,800
July 02, 2025	104.63	106.12	106.12	106.59	104.13	386,200
July 01, 2025	105.12	104.69	104.69	106.59	101.44	485,727
June 30, 2025	106.85	106.28	106.28	108.05	105	726,200
June 27, 2025	109.15	106	106	110.16	105.98	1.29M
June 26, 2025	107.62	108.09	108.09	109.99	106	248,043
June 25, 2025	110.6	106.1	106.1	110.9	105.68	369,313
June 24, 2025	108.86	110.18	110.09	110.49	107.84	711,397
June 23, 2025	101.88	107.1	107.1	107.22	101.7	668,041
June 20, 2025	104.34	102.34	102.34	105.71	100.77	743,100
June 18, 2025	103.77	103.55	103.55	106.48	103.28	590,487
June 17, 2025	103.83	104.22	104.22	106.51	103.5	432,562
June 16, 2025	105.19	105.11	105.11	107.03	104.62	360,956
June 13, 2025	103.35	103.67	103.67	105.11	102.57	365,370
June 12, 2025	104.5	105.31	105.31	105.92	104.49	426,065
June 11, 2025	102.92	104.66	104.66	105.37	102.13	405,009
June 10, 2025	105.84	102.38	102.38	105.95	98.65	805,833
June 09, 2025	111.59	104.7	104.7	111.98	104.57	679,103
June 06, 2025	109.52	110.36	110.36	110.91	107.97	642,029
June 05, 2025	104.5	108.17	108.17	108.39	103.72	635,928
June 04, 2025	105.01	104.05	104.05	106.31	103.96	364,993
June 03, 2025	104.79	105.03	105.03	106.16	104.02	348,335
June 02, 2025	104.69	103.63	103.63	106.03	102.13	596,300
May 30, 2025	103.04	104.69	104.69	105.54	100.98	352,547
May 29, 2025	107.28	103.18	103.18	105.78	102.71	439,904
May 28, 2025	107	105.63	105.63	107.79	104.59	377,660
May 27, 2025	104.42	106.93	106.93	106.99	103.49	616,819
May 23, 2025	98.81	102.54	102.54	103.52	98.33	249,853
May 22, 2025	100.37	100.42	100.42	100.92	98.21	331,706
May 21, 2025	100.58	101.66	101.66	103.53	100.37	361,921

Construction Partners, Inc. (ROAD) NASDAQ