Construction Partners Inc... (ROAD)
NASDAQ: ROAD
· Real-Time Price · USD
121.44
5.58 (4.82%)
At close: Sep 04, 2025, 3:59 PM
121.99
0.45%
After-hours: Sep 04, 2025, 07:17 PM EDT
ROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 117.13 | 121.67 | 116.44 | 121.44 | 121.44 | 4.82% | 589,815 |
| Sep 3, 2025 | 118.04 | 118.79 | 115.45 | 115.86 | 115.86 | -2.07% | 339,300 |
| Sep 2, 2025 | 117.42 | 119.10 | 115.00 | 118.31 | 118.31 | -1.33% | 340,700 |
| Aug 29, 2025 | 121.21 | 121.21 | 117.19 | 119.90 | 119.90 | -1.29% | 320,498 |
| Aug 28, 2025 | 121.96 | 124.12 | 121.04 | 121.47 | 121.47 | 0.16% | 348,000 |
| Aug 27, 2025 | 121.71 | 122.78 | 120.85 | 121.28 | 121.28 | -0.82% | 329,124 |
| Aug 26, 2025 | 121.10 | 122.90 | 119.31 | 122.28 | 122.28 | 0.96% | 401,268 |
| Aug 25, 2025 | 120.52 | 121.58 | 119.64 | 121.12 | 121.12 | 0.43% | 420,640 |
| Aug 22, 2025 | 116.06 | 122.97 | 116.06 | 120.60 | 120.60 | 3.98% | 899,200 |
| Aug 21, 2025 | 114.25 | 116.89 | 114.25 | 115.98 | 115.98 | 1.05% | 582,008 |
| Aug 20, 2025 | 111.46 | 115.68 | 109.93 | 114.78 | 114.78 | 2.98% | 640,639 |
| Aug 19, 2025 | 107.57 | 112.23 | 106.21 | 111.46 | 111.46 | 2.70% | 731,723 |
| Aug 18, 2025 | 106.63 | 109.54 | 106.01 | 108.53 | 108.53 | 0.89% | 1,027,300 |
| Aug 15, 2025 | 112.45 | 112.62 | 107.23 | 107.57 | 107.57 | -4.48% | 591,330 |
| Aug 14, 2025 | 115.24 | 116.67 | 112.30 | 112.62 | 112.62 | -3.04% | 423,154 |
| Aug 13, 2025 | 118.81 | 119.99 | 113.50 | 116.15 | 116.15 | -1.28% | 881,201 |
| Aug 12, 2025 | 115.50 | 119.20 | 114.85 | 117.66 | 117.66 | 3.61% | 627,202 |
| Aug 11, 2025 | 112.39 | 116.53 | 112.26 | 113.56 | 113.56 | 1.19% | 765,200 |
| Aug 8, 2025 | 107.99 | 112.82 | 107.42 | 112.22 | 112.22 | 7.30% | 978,648 |
| Aug 7, 2025 | 101.93 | 105.06 | 96.16 | 104.59 | 104.59 | 11.94% | 1,101,525 |