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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.22	131.9	131.9	134	131.08	381,472
February 19, 2026	129	131.21	131.21	132.01	127.89	423,661
February 18, 2026	135.49	130.48	130.48	137.26	129.14	688,746
February 17, 2026	134.11	135.17	135.17	138.61	132.6	607,073
February 13, 2026	136.41	133.93	133.93	139.82	132.94	859,907
February 12, 2026	136.5	134.77	134.77	141.9	134.76	1.3M
February 11, 2026	129.94	134.21	134.21	136.27	129.94	820,684
February 10, 2026	126.64	127.68	127.68	131.35	125.93	403,300
February 09, 2026	128.64	126.64	126.64	131.83	126.54	709,958
February 06, 2026	127.69	127.05	127.05	131.48	125.9	990,074
February 05, 2026	110.49	127.65	127.65	133.87	110.49	1.69M
February 04, 2026	118.6	114.77	114.77	119	111.01	572,380
February 03, 2026	115.69	117.56	117.56	117.79	115.3	438,358
February 02, 2026	108.81	114.2	114.2	116.1	108.59	486,400
January 30, 2026	112.06	109.88	109.88	114.04	109.1	426,106
January 29, 2026	114.22	112.78	112.78	115.21	111.21	265,600
January 28, 2026	110.77	113.35	113.35	114.83	108.59	333,646
January 27, 2026	113.58	111.04	111.04	113.86	109.75	288,898
January 26, 2026	111.58	112.76	112.76	114.5	111.58	280,113
January 23, 2026	114.33	110.97	110.97	114.42	110.53	237,622
January 22, 2026	113	114.21	114.21	114.34	111.18	375,949
January 21, 2026	109.29	111.45	111.45	111.85	107.8	555,662
January 20, 2026	112.53	109.25	109.25	114.75	109	332,730
January 16, 2026	112.19	114.42	114.42	116.92	111.05	667,929
January 15, 2026	115.27	112.13	112.13	116.78	108.29	1.06M
January 14, 2026	115.69	113.69	113.69	116.19	110.36	539,600
January 13, 2026	117.9	115.54	115.54	118.78	115.16	442,900
January 12, 2026	114.94	117.09	117.09	117.58	114.94	375,241
January 09, 2026	114.27	115.03	115.03	116.35	111.35	401,922
January 08, 2026	112.03	112.3	112.3	113.44	109.9	308,784
January 07, 2026	116.05	110.45	110.45	116.21	106.61	690,112
January 06, 2026	112.84	115.33	115.33	115.55	107.98	536,464
January 05, 2026	111.95	113.74	113.74	115.56	111.43	375,200
January 02, 2026	108.72	112.16	112.16	113.65	108.61	275,600
December 31, 2025	110.14	108.55	108.55	111.2	108.46	403,400
December 30, 2025	111.11	109.99	109.99	112.07	109.47	306,317
December 29, 2025	111.94	111.6	111.6	113.02	110.68	282,200
December 26, 2025	110.95	113.07	113.07	113.53	109.62	303,517
December 24, 2025	110.94	112.01	112.01	113.23	110.87	392,312
December 23, 2025	111.62	111.99	111.99	113.83	110.33	547,700
December 22, 2025	109.54	112.06	112.06	114.6	109.5	462,342
December 19, 2025	108.91	109.13	109.13	111.37	108.56	768,615
December 18, 2025	110.84	109.08	109.08	112.11	108.98	495,483
December 17, 2025	113.45	108.41	108.41	113.77	107	695,800
December 16, 2025	111.03	113.43	113.43	113.87	107.93	760,500
December 15, 2025	110.26	109.99	109.99	112.62	109.35	765,600
December 12, 2025	110.83	110.08	110.08	111.74	107.48	734,762
December 11, 2025	107.07	109.98	109.98	110.43	106.41	424,445
December 10, 2025	103.8	106.54	106.54	107.83	102.29	504,600
December 09, 2025	104.21	103.6	103.6	105.96	102.67	393,200
December 08, 2025	103.86	104.21	104.21	106.05	101.5	715,374
December 05, 2025	104.91	103.04	103.04	105.1	102.78	270,889
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

Construction Partners, Inc. (ROAD) NASDAQ