Skip to main content
ROAD logo

Construction Partners, Inc.

ROADNASDAQIndustrialsEngineering & Construction

$82.51Today:- (-)1Y −27.65%

As of Oct 26, 2026 close

Market cap
$4.64B
P/E (TTM)
32.58
Forward P/E
17.28
Dividend yield
-
52-week range
$79.33$151.00
Volume (live)
-
Avg. volume (3M)
639.96K

Construction Partners (ROAD) Historical Stock Prices

Analyze Construction Partners (ROAD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Construction Partners (ROAD) Interactive Price Chart

Interactive historical price chart showing Construction Partners stock price movements and trends across multiple time periods.

Loading chart...

ROAD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ROAD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202683.1484.3082.3584.1084.10504.34K
Oct 26, 202684.2885.3582.1682.5182.51374.60K
Oct 23, 202683.0084.1381.7183.0483.04388.65K
Oct 22, 202683.6685.2082.8683.9383.93389.77K
Oct 21, 202685.8386.2884.3184.9484.94550.38K
Oct 20, 202681.8484.6981.1184.3884.38637.24K
Oct 19, 202684.0484.9782.2483.1783.17420.75K
Oct 16, 202683.3985.4082.1582.7182.71627.36K
Oct 15, 202680.9483.5079.7483.2383.23634.84K
Oct 14, 202684.4285.0079.3380.8480.841.51M
Oct 13, 202686.2287.0485.2286.3386.33541.25K
Oct 12, 202686.3688.2685.6286.1886.18366.80K
Oct 9, 202688.5189.5885.2286.8186.81494.19K
Oct 8, 202687.1788.7486.6688.3388.33566.08K
Oct 7, 202691.4191.6286.3088.7188.71748.19K
Oct 6, 202691.0095.4791.0093.8993.89644.79K
Oct 5, 202690.7391.4487.6590.5090.50727.77K
Oct 2, 202692.5193.6490.8891.0891.08726.82K
Oct 1, 202689.4792.6188.4790.1590.15521.63K
Sep 30, 202692.6192.7589.4790.0390.03586.27K
Sep 29, 202692.3494.3691.7791.9091.90887.37K
Sep 28, 202692.0093.0989.2591.4791.47703.17K
Sep 25, 202690.7694.1289.7093.7193.71769.05K
Sep 24, 202693.0993.0988.7389.8589.85783.16K
Sep 23, 202695.2896.5791.3793.4493.44559.27K
Sep 22, 202696.1797.1193.8696.7196.71734.48K
Sep 21, 202695.3796.0993.5094.4694.46784.74K
Sep 18, 202694.6295.2994.0594.3394.33952.09K
Sep 17, 202698.1698.2293.8694.6294.62477.25K
Sep 16, 202696.4397.7194.5795.0795.07584.00K
Sep 15, 202697.6197.6194.6195.0495.04338.93K
Sep 14, 202696.5897.5094.8496.9196.91489.39K
Sep 11, 202698.0099.9996.6899.6799.67315.95K
Sep 10, 202696.2197.9695.5196.1296.12381.87K
Sep 9, 2026102.45103.4197.4298.1798.17473.99K
Sep 8, 2026103.67105.08102.63103.10103.10385.39K
Sep 4, 2026102.88105.24102.88104.68104.68331.50K
Sep 3, 2026102.84102.9099.83102.68102.68379.18K
Sep 2, 2026100.61101.9298.91101.13101.13687.41K
Sep 1, 2026105.00107.0598.58100.56100.56800.26K
Aug 31, 2026108.89110.59105.00106.20106.20653.42K
Aug 28, 2026114.75116.00109.00110.10110.10515.48K
Aug 27, 2026114.86115.17110.54114.75114.75397.92K
Aug 26, 2026109.95115.08109.95114.55114.55717.23K
Aug 25, 2026109.58110.13107.46109.69109.69457.39K
Aug 24, 2026112.17112.17108.35108.49108.49654.39K
Aug 21, 2026114.41114.82111.20112.17112.17388.85K
Aug 20, 2026114.71114.89111.58113.19113.19358.76K
Aug 19, 2026115.77116.51112.31115.61115.61440.54K
Aug 18, 2026119.92119.92113.23113.54113.54781.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.