NASDAQ : ROAD
Construction Partners, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 91.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Construction Partners, Inc. (ROAD) closed at 96.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 92.82 | 98.23 | 92.06 | 96.61 | 978,687 | +7.58% |
| 2026-10-30 | 89.09 | 91.76 | 87.889 | 89.8 | 515,773 | -2.08% |
| 2026-10-29 | 84.88 | 92.76 | 84.64 | 91.71 | 895,789 | +8.71% |
| 2026-10-28 | 84.52 | 84.87 | 82.77 | 84.36 | 375,621 | +0.31% |
| 2026-10-27 | 83.14 | 84.3 | 82.35 | 84.1 | 504,339 | +1.93% |
| 2026-10-26 | 84.28 | 85.35 | 82.16 | 82.51 | 374,596 | -0.64% |
| 2026-10-23 | 83 | 84.13 | 81.71 | 83.04 | 388,650 | -1.06% |
| 2026-10-22 | 83.66 | 85.2 | 82.86 | 83.93 | 389,774 | -1.19% |
| 2026-10-21 | 85.83 | 86.28 | 84.305 | 84.94 | 550,375 | +0.66% |
| 2026-10-20 | 81.84 | 84.685 | 81.11 | 84.38 | 637,240 | +1.45% |
| 2026-10-19 | 84.04 | 84.97 | 82.24 | 83.17 | 420,750 | +0.56% |
| 2026-10-16 | 83.39 | 85.4 | 82.15 | 82.71 | 627,355 | -0.62% |
| 2026-10-15 | 80.94 | 83.5 | 79.74 | 83.23 | 634,843 | +2.96% |
| 2026-10-14 | 84.42 | 85 | 79.33 | 80.84 | 1,512,570 | -6.36% |
| 2026-10-13 | 86.22 | 87.044 | 85.22 | 86.33 | 541,245 | +0.17% |
| 2026-10-12 | 86.36 | 88.26 | 85.623 | 86.18 | 366,796 | -0.73% |
| 2026-10-09 | 88.51 | 89.583 | 85.22 | 86.81 | 494,185 | -1.72% |
| 2026-10-08 | 87.17 | 88.74 | 86.66 | 88.33 | 566,076 | -0.43% |
| 2026-10-07 | 91.41 | 91.62 | 86.3 | 88.71 | 748,187 | -5.52% |
| 2026-10-06 | 91 | 95.47 | 91 | 93.89 | 644,790 | +3.75% |
| 2026-10-05 | 90.73 | 91.435 | 87.65 | 90.5 | 727,770 | -0.64% |
| 2026-10-02 | 92.51 | 93.64 | 90.88 | 91.08 | 726,815 | +1.03% |
| 2026-10-01 | 89.47 | 92.61 | 88.47 | 90.15 | 521,633 | +0.13% |
| 2026-09-30 | 92.61 | 92.755 | 89.47 | 90.03 | 586,275 | -2.03% |
| 2026-09-29 | 92.34 | 94.365 | 91.77 | 91.9 | 887,373 | +0.47% |
| 2026-09-28 | 92 | 93.088 | 89.245 | 91.47 | 703,167 | -2.39% |
| 2026-09-25 | 90.76 | 94.12 | 89.705 | 93.71 | 769,050 | +4.30% |
| 2026-09-24 | 93.09 | 93.09 | 88.73 | 89.85 | 783,161 | -3.84% |
| 2026-09-23 | 95.28 | 96.57 | 91.37 | 93.44 | 559,268 | -3.38% |
| 2026-09-22 | 96.17 | 97.11 | 93.86 | 96.71 | 734,478 | +2.38% |
| 2026-09-21 | 95.37 | 96.09 | 93.5 | 94.46 | 784,742 | +0.14% |
| 2026-09-18 | 94.62 | 95.29 | 94.05 | 94.33 | 952,089 | -0.31% |
| 2026-09-17 | 98.16 | 98.22 | 93.865 | 94.62 | 477,252 | -0.47% |
| 2026-09-16 | 96.43 | 97.71 | 94.57 | 95.07 | 583,999 | +0.03% |
| 2026-09-15 | 97.61 | 97.61 | 94.61 | 95.04 | 338,926 | -1.93% |
| 2026-09-14 | 96.58 | 97.505 | 94.845 | 96.91 | 489,392 | -2.77% |
| 2026-09-11 | 98 | 99.992 | 96.677 | 99.67 | 315,953 | +3.69% |
| 2026-09-10 | 96.21 | 97.96 | 95.51 | 96.12 | 381,874 | -2.09% |
| 2026-09-09 | 102.45 | 103.405 | 97.425 | 98.17 | 473,988 | -4.78% |
| 2026-09-08 | 103.67 | 105.085 | 102.63 | 103.1 | 385,390 | -1.51% |
| 2026-09-04 | 102.88 | 105.24 | 102.88 | 104.68 | 331,497 | +1.95% |
| 2026-09-03 | 102.84 | 102.9 | 99.83 | 102.68 | 379,183 | +1.53% |
| 2026-09-02 | 100.61 | 101.92 | 98.91 | 101.13 | 687,410 | +0.57% |
| 2026-09-01 | 105 | 107.05 | 98.579 | 100.56 | 800,262 | -5.31% |
| 2026-08-31 | 108.89 | 110.59 | 105 | 106.2 | 653,420 | -3.54% |
| 2026-08-28 | 114.75 | 116 | 109 | 110.1 | 515,482 | -4.05% |
| 2026-08-27 | 114.86 | 115.165 | 110.541 | 114.75 | 397,916 | +0.17% |
| 2026-08-26 | 109.95 | 115.08 | 109.95 | 114.55 | 717,234 | +4.43% |
| 2026-08-25 | 109.58 | 110.125 | 107.46 | 109.69 | 457,392 | +1.11% |
| 2026-08-24 | 112.17 | 112.17 | 108.35 | 108.49 | 654,386 | -3.28% |
| 2026-08-21 | 114.41 | 114.82 | 111.2 | 112.17 | 388,852 | -0.90% |
| 2026-08-20 | 114.71 | 114.89 | 111.58 | 113.19 | 358,763 | -2.09% |
| 2026-08-19 | 115.77 | 116.51 | 112.305 | 115.61 | 440,537 | +1.82% |
| 2026-08-18 | 119.92 | 119.92 | 113.23 | 113.54 | 781,497 | -5.74% |
| 2026-08-17 | 122.63 | 122.63 | 119.445 | 120.46 | 567,213 | -0.90% |
| 2026-08-14 | 118.53 | 122.8 | 116.765 | 121.55 | 484,700 | +2.49% |
| 2026-08-13 | 121.07 | 122.55 | 118.32 | 118.595 | 712,043 | -2.42% |
| 2026-08-12 | 120.98 | 123.46 | 119.95 | 121.53 | 829,626 | +0.61% |
| 2026-08-11 | 117.58 | 121 | 114.6 | 120.79 | 921,991 | +2.23% |
| 2026-08-10 | 119.8 | 121.78 | 117.61 | 118.16 | 853,081 | -1.32% |
| 2026-08-07 | 110.2 | 121.99 | 110.2 | 119.74 | 1,971,113 | +19.55% |
| 2026-08-06 | 106.19 | 106.51 | 98.955 | 100.16 | 1,364,756 | -4.67% |
| 2026-08-05 | 108.08 | 108.575 | 105.02 | 105.07 | 621,008 | -1.54% |
| 2026-08-04 | 109.1 | 109.38 | 106.52 | 106.71 | 1,105,857 | -1.30% |
| 2026-08-03 | 105.39 | 108.53 | 104.42 | 108.12 | 581,857 | +4.62% |
| 2026-07-31 | 102.7 | 105.409 | 100.66 | 103.35 | 611,980 | +1.63% |
| 2026-07-30 | 105.265 | 107 | 101.22 | 101.69 | 745,449 | -2.25% |
| 2026-07-29 | 106.11 | 106.48 | 100.75 | 104.03 | 863,931 | -2.47% |
| 2026-07-28 | 105.02 | 106.83 | 102.155 | 106.66 | 639,217 | +1.53% |
| 2026-07-27 | 104.76 | 106.09 | 102.6 | 105.05 | 540,942 | +1.70% |
| 2026-07-24 | 104.55 | 104.99 | 101.85 | 103.29 | 599,965 | -0.72% |
| 2026-07-23 | 102.42 | 105.14 | 101.68 | 104.04 | 814,716 | -0.19% |
| 2026-07-22 | 103.05 | 105.75 | 102.36 | 104.24 | 908,116 | +1.00% |
| 2026-07-21 | 102.25 | 104.98 | 100.75 | 103.21 | 8,955,339 | +0.74% |
| 2026-07-20 | 103.64 | 107 | 101.76 | 102.45 | 1,748,650 | -1.93% |
| 2026-07-17 | 105.76 | 109.24 | 103.681 | 104.47 | 2,649,789 | +2.01% |
| 2026-07-16 | 102.3 | 105.2 | 100.72 | 102.41 | 573,524 | -1.40% |
| 2026-07-15 | 98.93 | 105.65 | 98.5 | 103.86 | 1,287,801 | +6.69% |
| 2026-07-14 | 95 | 98.7 | 95 | 97.35 | 879,396 | +4.11% |
| 2026-07-13 | 94.35 | 97.11 | 93.42 | 93.51 | 497,342 | -1.45% |
| 2026-07-10 | 95.1 | 97.9 | 93.8 | 94.89 | 1,112,105 | -0.64% |
| 2026-07-09 | 103.96 | 104 | 93.75 | 95.5 | 1,108,956 | -6.28% |
| 2026-07-08 | 101.335 | 103.49 | 100.835 | 101.9 | 670,247 | -1.75% |
| 2026-07-07 | 106.39 | 106.39 | 102 | 103.71 | 595,378 | -4.05% |
| 2026-07-06 | 107.92 | 110.99 | 107.44 | 108.09 | 505,828 | +0.16% |
| 2026-07-02 | 108.98 | 112 | 104.75 | 107.92 | 753,420 | -1.08% |
| 2026-07-01 | 117.01 | 117.01 | 103.06 | 109.1 | 1,665,725 | -8.14% |
| 2026-06-30 | 120.11 | 120.845 | 118.16 | 118.77 | 475,866 | -1.20% |
| 2026-06-29 | 121.57 | 123.99 | 116.74 | 120.21 | 506,310 | -2.16% |
| 2026-06-26 | 125.82 | 126.34 | 122.53 | 122.87 | 1,306,435 | -2.33% |
| 2026-06-25 | 127.23 | 129.915 | 124.02 | 125.8 | 527,654 | +0.52% |
| 2026-06-24 | 123.93 | 129.7 | 119.081 | 125.15 | 660,006 | +1.71% |
| 2026-06-23 | 124.12 | 126.31 | 120 | 123.05 | 484,940 | -3.15% |
| 2026-06-22 | 122.78 | 127.75 | 122.06 | 127.05 | 527,600 | +3.48% |
| 2026-06-18 | 123.45 | 124.375 | 121.71 | 122.78 | 758,287 | +2.10% |
| 2026-06-17 | 122.5 | 125.7 | 119.79 | 120.26 | 541,907 | -1.43% |
| 2026-06-16 | 121.88 | 124.99 | 121.15 | 122.01 | 628,218 | +1.44% |
| 2026-06-15 | 116.89 | 121.46 | 116.89 | 120.28 | 971,881 | +5.63% |
| 2026-06-12 | 106.05 | 114.95 | 105.7 | 113.87 | 783,389 | +7.73% |
| 2026-06-11 | 105.36 | 106.76 | 103 | 105.7 | 740,036 | +1.38% |
| 2026-06-10 | 110.1 | 111.69 | 103.54 | 104.26 | 641,131 | -4.72% |
| 2026-06-09 | 108.45 | 111.73 | 104.26 | 109.43 | 762,574 | +2.88% |
| 2026-06-08 | 110.4 | 111.19 | 106.01 | 106.37 | 697,929 | -3.80% |
| 2026-06-05 | 112.93 | 114.85 | 110.48 | 110.57 | 438,407 | -2.09% |
| 2026-06-04 | 111.26 | 113.43 | 109.17 | 112.93 | 552,334 | +2.29% |
| 2026-06-03 | 109.85 | 110.68 | 107 | 110.4 | 461,224 | -0.92% |
| 2026-06-02 | 113.01 | 115.5 | 109.75 | 111.43 | 684,901 | -2.88% |
| 2026-06-01 | 113.98 | 115.23 | 108.51 | 114.74 | 594,820 | -1.49% |
| 2026-05-29 | 120.32 | 122.39 | 116.23 | 116.47 | 514,376 | -3.05% |
| 2026-05-28 | 115.12 | 120.415 | 112.6 | 120.13 | 521,981 | +3.30% |
| 2026-05-27 | 117.07 | 117.77 | 115.565 | 116.29 | 452,283 | +1.05% |
| 2026-05-26 | 115 | 117.195 | 114.22 | 115.08 | 445,435 | +1.97% |
| 2026-05-22 | 111.6 | 113.38 | 108.73 | 112.86 | 522,787 | +1.30% |
| 2026-05-21 | 111.04 | 113.15 | 109.32 | 111.41 | 574,320 | -0.99% |
| 2026-05-20 | 111.68 | 114.635 | 109.26 | 112.52 | 655,044 | +2.01% |
| 2026-05-19 | 112.55 | 113.025 | 109 | 110.3 | 451,243 | -4.05% |
| 2026-05-18 | 119 | 119.5 | 114.1 | 114.95 | 568,566 | -2.63% |
| 2026-05-15 | 122.36 | 122.36 | 117.875 | 118.05 | 481,524 | -5.44% |
| 2026-05-14 | 128.53 | 129.03 | 124.09 | 124.84 | 428,159 | -1.60% |
| 2026-05-13 | 127.15 | 128.29 | 122.08 | 126.87 | 494,971 | +0.00% |