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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Construction Partners, Inc. (ROAD) NASDAQ