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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	122.26	123.86	123.86	125.04	121.24	378,100
September 09, 2025	122.41	120.81	120.81	123.73	119.47	373,100
September 08, 2025	123.08	123.48	123.48	123.9	121.71	359,331
September 05, 2025	123.26	122.46	122.46	123.75	117.3	308,316
September 04, 2025	117.13	121.44	121.44	121.67	116.45	600,300
September 03, 2025	118.04	115.86	115.86	118.79	115.45	339,300
September 02, 2025	117.42	118.31	118.31	119.1	115	340,700
August 29, 2025	121.21	119.9	119.9	121.21	117.19	320,498
August 28, 2025	121.96	121.47	121.47	124.12	121	326,487
August 27, 2025	121.71	121.28	121.28	122.78	120.85	329,124
August 26, 2025	121.1	122.28	122.28	122.9	119.31	401,268
August 25, 2025	120.52	121.12	121.12	121.58	119.64	420,640
August 22, 2025	116.06	120.6	120.6	122.97	116.06	899,200
August 21, 2025	114.25	115.98	115.98	116.89	114.25	582,008
August 20, 2025	111.46	114.78	114.78	115.68	109.93	640,639
August 19, 2025	107.57	111.46	111.46	112.23	106.21	731,723
August 18, 2025	106.63	108.53	108.53	109.54	106.01	1.03M
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

Construction Partners, Inc. (ROAD) NASDAQ