Construction Partners Inc...

73.05
1.18 (1.64%)
At close: Apr 01, 2025, 3:59 PM
73.23
0.25%
After-hours: Apr 01, 2025, 04:44 PM EDT

Construction Partners Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 69.95 72.36 67.83 71.87 0.54 0.76% 541,917
Mar 28, 2025 71.91 72.14 70.16 71.33 -0.60 -0.83% 290,931
Mar 27, 2025 75.76 75.76 71.11 71.93 -4.46 -5.84% 621,400
Mar 26, 2025 80.45 80.47 75.48 76.39 -4.21 -5.22% 388,424
Mar 25, 2025 79.09 81.09 78.32 80.60 1.29 1.63% 483,330
Mar 24, 2025 75.00 79.41 74.97 79.31 5.48 7.42% 423,700
Mar 21, 2025 75.00 75.03 73.55 73.83 -2.33 -3.06% 932,289
Mar 20, 2025 75.17 77.13 75.05 76.16 0.22 0.29% 404,120
Mar 19, 2025 72.12 77.13 72.12 75.94 3.54 4.89% 473,210
Mar 18, 2025 73.45 74.27 70.50 72.40 -1.39 -1.88% 446,249
Mar 17, 2025 70.89 74.19 70.89 73.79 2.21 3.09% 323,628
Mar 14, 2025 69.95 71.94 69.72 71.58 2.65 3.84% 472,913
Mar 13, 2025 69.79 70.58 67.89 68.93 -0.85 -1.22% 512,510
Mar 12, 2025 70.15 71.55 68.73 69.78 1.41 2.06% 520,747
Mar 11, 2025 67.91 69.87 67.08 68.37 0.70 1.03% 454,600
Mar 10, 2025 67.38 68.30 65.45 67.67 -1.74 -2.51% 1,096,600
Mar 7, 2025 68.03 69.88 65.95 69.41 1.07 1.57% 725,000
Mar 6, 2025 67.28 68.90 65.83 68.34 -0.61 -0.88% 774,433
Mar 5, 2025 67.59 69.77 66.94 68.95 1.34 1.98% 371,017
Mar 4, 2025 67.53 69.39 66.32 67.61 -1.73 -2.49% 807,600
Mar 3, 2025 73.32 75.35 68.53 69.34 -3.22 -4.44% 484,000
Feb 28, 2025 71.34 73.04 70.66 72.56 1.22 1.71% 666,200
Feb 27, 2025 73.15 74.32 71.00 71.34 -1.67 -2.29% 423,100
Feb 26, 2025 70.12 73.72 70.12 73.01 3.41 4.90% 608,636
Feb 25, 2025 70.37 71.49 68.68 69.60 -0.59 -0.84% 636,800
Feb 24, 2025 73.42 74.10 69.55 70.19 -2.92 -3.99% 991,109
Feb 21, 2025 77.65 77.92 72.98 73.11 -3.80 -4.94% 427,900
Feb 20, 2025 79.55 80.12 75.50 76.91 -2.50 -3.15% 479,456
Feb 19, 2025 78.21 79.47 77.29 79.41 0.84 1.07% 402,800
Feb 18, 2025 77.75 79.37 77.06 78.57 0.99 1.28% 518,610
Feb 14, 2025 78.00 78.79 76.43 77.58 -0.85 -1.08% 474,319
Feb 13, 2025 80.31 82.18 75.82 78.43 -2.17 -2.69% 706,218
Feb 12, 2025 78.66 82.04 78.66 80.60 -0.61 -0.75% 588,144
Feb 11, 2025 80.74 81.73 79.07 81.21 -0.41 -0.50% 571,263
Feb 10, 2025 86.82 86.82 80.86 81.62 -5.14 -5.92% 792,080
Feb 7, 2025 91.59 92.00 86.43 86.76 2.29 2.71% 1,360,409
Feb 6, 2025 81.09 84.93 79.99 84.47 3.55 4.39% 714,300
Feb 5, 2025 82.18 83.29 80.13 80.92 -1.03 -1.26% 487,848
Feb 4, 2025 79.98 83.24 79.73 81.95 2.13 2.67% 758,441
Feb 3, 2025 78.73 80.96 77.80 79.82 -0.58 -0.72% 529,710
Jan 31, 2025 80.10 81.07 78.19 80.40 0.38 0.47% 641,936
Jan 30, 2025 80.98 81.36 79.31 80.02 0.71 0.90% 481,100
Jan 29, 2025 78.98 81.15 78.46 79.31 0.51 0.65% 490,800
Jan 28, 2025 80.71 82.10 77.13 78.80 -0.75 -0.94% 751,046
Jan 27, 2025 80.86 82.92 77.80 79.55 -4.91 -5.81% 946,600
Jan 24, 2025 83.14 84.55 80.53 84.46 1.88 2.28% 996,623
Jan 23, 2025 85.17 87.49 80.78 82.58 -10.20 -10.99% 1,999,300
Jan 22, 2025 93.54 94.54 92.32 92.78 -0.17 -0.18% 543,016
Jan 21, 2025 91.00 93.52 89.92 92.95 2.72 3.01% 538,300
Jan 17, 2025 92.78 92.78 89.74 90.23 -0.98 -1.07% 735,037