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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104.5	105.38	105.38	105.64	104.07	262,167
December 03, 2025	105.9	105	105	106.75	103.09	333,800
December 02, 2025	108.17	105.34	105.34	109.13	104.68	345,630
December 01, 2025	107.32	108.17	108.17	110.87	104.99	674,032
November 28, 2025	109.21	109	109	109.21	107.82	309,700
November 26, 2025	105	108.4	108.4	108.98	104.22	600,957
November 25, 2025	103.89	105.8	105.8	106.08	102.57	514,006
November 24, 2025	100.62	103.44	103.44	104.15	100.36	536,731
November 21, 2025	99.55	101.16	101.16	102.2	96.31	1.05M
November 20, 2025	100.15	100.43	100.43	104	95.01	1.53M
November 19, 2025	106.5	104.19	104.19	108	104.08	352,519
November 18, 2025	103.03	105.31	105.31	106.12	102.4	326,500
November 17, 2025	106.59	104.45	104.45	107.4	103.25	234,800
November 14, 2025	103.48	106.82	106.82	108.21	101.18	466,800
November 13, 2025	110.48	106.12	106.12	111.08	104.63	434,881
November 12, 2025	110.32	111.68	111.68	113.07	109.58	285,983
November 11, 2025	112.88	110.43	110.43	112.88	109.6	405,412
November 10, 2025	112.74	114.15	114.15	115.04	111.15	312,120
November 07, 2025	112.47	111.37	111.37	112.47	106.42	359,627
November 06, 2025	115.67	112.85	112.85	116	111.66	344,727
November 05, 2025	112.21	114.85	114.85	115.95	111.91	301,488
November 04, 2025	113.63	112.02	112.02	113.84	110	417,800
November 03, 2025	114.83	113.79	113.79	116.62	112.68	279,300
October 31, 2025	112.66	114.35	114.35	115.03	112	409,922
October 30, 2025	115.67	112.68	112.68	117.16	111.34	426,252
October 29, 2025	117.95	116.2	116.2	118.67	113.75	391,145
October 28, 2025	116.73	117.66	117.66	117.73	114.61	204,513
October 27, 2025	118.91	116.86	116.86	120.12	115.92	278,736
October 24, 2025	119.68	117.99	117.99	122.45	117.86	492,200
October 23, 2025	119.16	116.01	116.01	120.82	114.7	381,200
October 22, 2025	123.93	119.51	119.51	126.99	117.51	621,900
October 21, 2025	118.79	122.1	122.1	122.98	117.16	480,749
October 20, 2025	116.88	117.71	117.71	119.7	116.24	303,905
October 17, 2025	115.2	115.01	115.01	116.82	113.66	762,413
October 16, 2025	115.74	115.59	115.59	117.77	114.07	465,461
October 15, 2025	122.31	116	116	124.19	115.11	780,381
October 14, 2025	121.87	123.83	123.83	125.41	121.57	291,878
October 13, 2025	125.37	124.01	124.01	127.72	123.37	244,138
October 10, 2025	121.01	122.98	122.98	125.57	120.43	477,448
October 09, 2025	125.02	121.31	121.31	125.53	120.95	402,700
October 08, 2025	121.94	125.13	125.13	125.3	119	607,060
October 07, 2025	124.59	121.79	121.79	125.35	120.1	433,701
October 06, 2025	126.91	124.13	124.13	126.91	122.67	493,763
October 03, 2025	127.7	125.64	125.64	127.7	124.8	256,442
October 02, 2025	125.48	126.64	126.64	127.5	122.5	405,518
October 01, 2025	126.61	124.76	124.76	127.03	124.73	285,876
September 30, 2025	127.14	127	127	128.12	124.7	390,400
September 29, 2025	129.46	127.14	127.14	129.46	126.24	293,058
September 26, 2025	127.91	128	128	129.26	127.17	263,378
September 25, 2025	127.18	127.94	127.94	128.52	124.7	368,322
September 24, 2025	132.92	129	129	133.16	127.77	460,621
September 23, 2025	136.74	132.92	132.92	138.9	132.8	905,738
September 22, 2025	133	136.74	136.74	137.22	132.84	572,182
September 19, 2025	131.87	133.67	133.67	135.32	130.83	796,742
September 18, 2025	126.84	130.82	130.82	132.36	126.5	374,805
September 17, 2025	125.19	126.03	126.03	130.01	124.76	394,630
September 16, 2025	126.26	124.91	124.91	126.58	122.5	285,724
September 15, 2025	125.21	126.32	126.32	128.86	124.53	519,724
September 12, 2025	124.3	125.2	125.2	125.7	123.56	335,500
September 11, 2025	124.05	124.91	124.91	125.68	123.43	395,635

Construction Partners, Inc. (ROAD) NASDAQ