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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	71.23	73.23	73.23	73.62	70.35	520,314
March 31, 2025	69.95	71.87	71.87	72.36	67.83	542,300
March 28, 2025	71.91	71.33	71.33	72.14	70.16	290,931
March 27, 2025	75.76	71.93	71.93	75.76	71.11	621,400
March 26, 2025	80.45	76.39	76.39	80.47	75.48	388,424
March 25, 2025	79.09	80.6	80.6	81.09	78.32	483,330
March 24, 2025	75	79.31	79.31	79.41	74.97	423,700
March 21, 2025	75	73.83	73.83	75.03	73.55	932,289
March 20, 2025	75.17	76.16	76.16	77.13	75.05	404,120
March 19, 2025	72.12	75.94	75.94	77.13	72.12	473,203
March 18, 2025	73.45	72.4	72.4	74.27	70.5	446,249
March 17, 2025	70.89	73.79	73.79	74.19	70.89	323,628
March 14, 2025	69.95	71.58	71.58	71.94	69.72	472,913
March 13, 2025	69.79	68.93	68.93	70.58	67.89	512,510
March 12, 2025	70.15	69.78	69.78	71.55	68.73	520,723
March 11, 2025	67.91	68.37	68.37	69.87	67.08	454,600
March 10, 2025	67.38	67.67	67.67	68.3	65.45	1.1M
March 07, 2025	68.03	69.41	69.41	69.88	65.95	725,000
March 06, 2025	67.28	68.34	68.34	68.9	65.83	774,433
March 05, 2025	67.59	68.95	68.95	69.77	66.94	371,017
March 04, 2025	67.53	67.61	67.61	69.39	66.32	807,600
March 03, 2025	73.32	69.34	69.34	75.35	68.53	484,000
February 28, 2025	71.34	72.56	72.56	73.04	70.66	666,200
February 27, 2025	73.15	71.34	71.34	74.32	71	423,100
February 26, 2025	70.12	73.01	73.01	73.72	70.12	608,636
February 25, 2025	70.37	69.6	69.6	71.49	68.68	635,354
February 24, 2025	73.42	70.19	70.19	74.1	69.55	991,109
February 21, 2025	77.65	73.11	73.11	77.92	72.98	427,900

Construction Partners, Inc. (ROAD) NASDAQ