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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	102.06	101.85	101.85	102.96	101.18	254,583
May 19, 2025	99.98	102.06	102.06	102.63	99	423,400
May 16, 2025	99.21	101.14	101.14	101.57	98.97	626,710
May 15, 2025	100.03	99.04	99.04	100.48	98.86	642,772
May 14, 2025	103.74	100.19	100.19	104.19	99.25	827,900
May 13, 2025	100.94	103.36	103.36	104.53	100.32	816,522
May 12, 2025	99.99	100.02	100.02	101.44	96.63	591,610
May 09, 2025	97	95.75	95.75	97.5	91.72	549,673
May 08, 2025	91.76	92.47	92.47	93.39	88.88	751,576
May 07, 2025	90.63	89.93	89.93	91.79	89.58	671,438
May 06, 2025	88.18	91.16	91.16	91.84	87.79	519,450
May 05, 2025	89	89.35	89.35	90.27	88.22	444,500
May 02, 2025	87.03	89.57	89.57	90.74	86.7	605,719
May 01, 2025	83.35	86.84	86.84	87.03	83	505,100
April 30, 2025	79.06	82.14	82.14	82.63	77.76	317,508
April 29, 2025	80.68	81.17	81.17	82.18	78.76	333,400
April 28, 2025	80.41	80.6	80.6	81.45	78.97	264,740
April 25, 2025	80.89	79.81	79.81	81.4	79.62	294,379
April 24, 2025	77.39	81.16	81.16	81.34	77.39	275,619
April 23, 2025	80.69	77.18	77.18	81	76.61	408,100
April 22, 2025	74.84	77.06	77.06	77.39	74.29	414,900
April 21, 2025	76.15	73.58	73.58	76.47	71.62	401,332
April 17, 2025	78.28	77.45	77.45	78.47	76.37	632,114
April 16, 2025	79.25	78.47	78.47	79.85	76.62	789,680
April 15, 2025	80.16	79.96	79.96	81.54	79	382,300
April 14, 2025	81.91	79.63	79.63	81.91	79.03	361,407
April 11, 2025	77.76	80.36	80.36	80.93	76.31	336,034
April 10, 2025	77.73	78.11	78.11	79.08	75	446,780
April 09, 2025	68.63	79.12	79.12	79.94	68.5	782,030
April 08, 2025	72.92	69.53	69.53	74.47	68.56	659,098
April 07, 2025	65.71	69.78	69.78	74.57	64.79	590,151
April 04, 2025	67.54	68.75	68.75	69.65	65.5	471,338
April 03, 2025	71.34	71.32	71.32	73.13	70.64	505,600
April 02, 2025	71.39	76.4	76.4	76.65	71.39	463,781

Construction Partners, Inc. (ROAD) NASDAQ