Construction Partners, Inc. - Common Stock (ROAD)

81.41Last Price

-0.54 (-0.66%)Change

Construction Partners Inc is a leading infrastructure company that specializes in the construction and maintenance of roadways and transportation-related projects

The company provides a wide range of services including asphalt production, road construction, and paving, catering to both public and private sectors. With a focus on safety, quality, and sustainability, Construction Partners aims to enhance transportation infrastructure while promoting efficient and environmentally friendly practices in its operations. The company operates multiple facilities and has a skilled workforce dedicated to delivering high-quality results for its clients.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	79.98	83.24	79.73	81.95	758,441	81.95
2/03/2025	78.73	80.96	77.80	79.82	529,510	79.82
1/31/2025	80.10	81.07	78.19	80.40	641,936	80.40
1/30/2025	80.98	81.36	79.31	80.02	481,076	80.02
1/29/2025	78.98	81.15	78.46	79.31	490,785	79.31
1/28/2025	80.71	82.10	77.13	78.80	751,046	78.80
1/27/2025	80.86	82.92	77.80	79.55	946,567	79.55
1/24/2025	83.14	84.55	80.53	84.46	996,623	84.46
1/23/2025	85.17	87.49	80.78	82.58	1,999,290	82.58
1/22/2025	93.54	94.54	92.32	92.78	543,016	92.78
1/21/2025	91.00	93.52	89.92	92.95	538,293	92.95
1/17/2025	92.78	92.78	89.74	90.23	735,037	90.23
1/16/2025	91.39	92.22	90.53	91.21	262,280	91.21
1/15/2025	90.00	92.90	89.92	91.52	449,607	91.52
1/14/2025	87.52	88.59	85.39	86.98	608,116	86.98
1/13/2025	85.01	87.54	84.08	85.94	388,754	85.94
1/10/2025	88.29	88.79	85.80	87.12	662,927	87.12
1/08/2025	89.54	91.40	87.76	90.27	419,579	90.27
1/07/2025	93.38	94.36	85.72	89.80	377,277	89.80
1/06/2025	92.63	94.46	91.64	93.18	340,593	93.18
1/03/2025	88.32	91.66	88.24	91.58	267,154	91.58
1/02/2025	89.05	91.36	86.84	87.82	426,470	87.82
12/31/2024	89.38	0.00	89.38	88.46	0	88.46
12/30/2024	88.36	90.35	86.86	89.38	276,352	89.38
12/27/2024	91.29	91.29	87.94	89.86	278,849	89.86
12/26/2024	90.34	91.97	88.99	91.49	218,318	91.49
12/24/2024	91.43	92.03	89.94	90.42	127,940	90.42
12/23/2024	92.86	93.27	90.41	90.98	268,234	90.98
12/20/2024	90.35	94.06	90.01	92.77	1,079,016	92.77
12/19/2024	91.23	92.86	89.27	92.00	448,361	92.00
12/18/2024	96.02	97.78	88.31	89.43	768,953	89.43
12/17/2024	94.62	96.69	92.67	95.90	654,917	95.90
12/16/2024	95.63	97.11	94.78	95.31	497,670	95.31
12/13/2024	95.63	97.07	93.78	94.84	389,324	94.84
12/12/2024	97.61	98.99	95.71	95.96	329,992	95.96
12/11/2024	98.83	100.63	97.18	97.61	452,097	97.61
12/10/2024	97.15	99.49	96.44	96.75	380,535	96.75
12/09/2024	101.64	103.00	95.29	97.15	591,049	97.15
12/06/2024	100.00	102.20	98.79	101.86	399,147	101.86
12/05/2024	101.15	102.00	98.42	99.32	240,256	99.32
12/04/2024	101.21	102.36	100.61	101.15	300,061	101.15
12/03/2024	100.02	102.47	99.00	100.70	271,913	100.70
12/02/2024	102.38	103.69	100.10	100.14	393,054	100.14
11/29/2024	101.53	103.24	101.25	101.61	183,253	101.61
11/27/2024	100.16	101.48	98.70	101.14	359,020	101.14
11/26/2024	99.40	101.78	96.15	99.52	319,146	99.52
11/25/2024	101.12	102.57	100.00	101.28	506,242	101.28
11/22/2024	98.13	100.70	97.63	99.98	662,164	99.98
11/21/2024	90.00	100.47	88.38	96.85	899,505	96.85
11/20/2024	93.09	93.72	90.91	91.31	682,679	91.31
11/19/2024	88.92	93.28	88.51	93.00	371,584	93.00
11/18/2024	88.88	91.03	88.66	90.10	438,270	90.10
11/15/2024	90.14	90.14	87.95	88.52	317,859	88.52
11/14/2024	91.32	91.94	88.21	89.24	348,936	89.24
11/13/2024	95.36	95.97	90.99	91.37	330,801	91.37
11/12/2024	95.75	97.25	93.19	94.51	318,508	94.51
11/11/2024	95.70	96.46	91.95	95.77	432,391	95.77
11/08/2024	92.30	94.62	91.39	94.46	436,483	94.46
11/07/2024	90.60	94.45	89.69	92.66	541,124	92.66
11/06/2024	85.44	91.65	85.44	90.93	621,511	90.93
11/05/2024	78.40	81.87	78.40	80.89	290,388	80.89