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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Construction Partners, Inc. (ROAD) NASDAQ