Construction Partners Inc... (ROAD)
NASDAQ: ROAD
· Real-Time Price · USD
112.63
1.17 (1.05%)
At close: Aug 20, 2025, 10:55 AM
ROAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 107.57 | 112.23 | 106.21 | 111.46 | 111.46 | 2.70% | 730,890 |
| 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 |
| Aug 6, 2025 | 96.66 | 97.15 | 93.22 | 93.43 | 93.43 | -3.69% | 620,305 |
| Aug 5, 2025 | 96.33 | 97.21 | 94.30 | 97.01 | 97.01 | 2.37% | 618,305 |
| Aug 4, 2025 | 97.22 | 98.04 | 93.41 | 94.76 | 94.76 | -0.21% | 529,916 |
| Aug 1, 2025 | 98.37 | 99.06 | 94.42 | 94.96 | 94.96 | -5.84% | 1,007,901 |
| Jul 31, 2025 | 103.22 | 103.60 | 100.19 | 100.85 | 100.85 | -2.84% | 502,100 |
| Jul 30, 2025 | 102.76 | 103.92 | 102.00 | 103.80 | 103.80 | 1.59% | 467,627 |
| Jul 29, 2025 | 103.34 | 103.64 | 101.47 | 102.18 | 102.18 | 0.04% | 462,194 |
| Jul 28, 2025 | 106.97 | 106.97 | 101.53 | 102.14 | 102.14 | -3.13% | 509,200 |
| Jul 25, 2025 | 104.28 | 107.26 | 103.43 | 105.44 | 105.44 | 2.01% | 287,527 |
| Jul 24, 2025 | 104.25 | 104.42 | 102.57 | 103.36 | 103.36 | -0.92% | 355,930 |
| Jul 23, 2025 | 104.25 | 106.26 | 103.60 | 104.32 | 104.32 | 0.77% | 307,416 |