ROAD
Construction Partners, Inc. NMS · ROAD
$103.29
-0.75
(-0.72%)
Neutral · -0.44σ
Price alert —
Loading…
Sign in to get a one-time email the moment ROAD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $104.55 | $104.99 | $101.85 | $103.29 | 0.6M |
| 2026-07-23 | $102.42 | $105.14 | $101.68 | $104.04 | 0.8M |
| 2026-07-22 | $103.05 | $105.75 | $102.36 | $104.24 | 0.9M |
| 2026-07-21 | $102.25 | $104.98 | $100.75 | $103.21 | 9.0M |
| 2026-07-20 | $103.64 | $107.00 | $101.76 | $102.45 | 1.7M |
| 2026-07-17 | $105.76 | $109.24 | $103.68 | $104.47 | 2.6M |
| 2026-07-16 | $102.30 | $105.20 | $100.72 | $102.41 | 0.6M |
| 2026-07-15 | $98.93 | $105.65 | $98.50 | $103.86 | 1.3M |
| 2026-07-14 | $95.00 | $98.70 | $95.00 | $97.35 | 0.9M |
| 2026-07-13 | $94.35 | $97.11 | $93.42 | $93.51 | 0.5M |
| 2026-07-10 | $95.10 | $97.90 | $93.80 | $94.89 | 1.1M |
| 2026-07-09 | $103.96 | $104.00 | $93.75 | $95.50 | 1.1M |
| 2026-07-08 | $101.33 | $103.49 | $100.83 | $101.90 | 0.7M |
| 2026-07-07 | $106.39 | $106.39 | $102.00 | $103.71 | 0.6M |
| 2026-07-06 | $107.92 | $110.99 | $107.44 | $108.09 | 0.5M |
| 2026-07-02 | $108.98 | $112.00 | $104.75 | $107.92 | 0.8M |
| 2026-07-01 | $117.01 | $117.01 | $103.06 | $109.10 | 1.7M |
| 2026-06-30 | $120.11 | $120.85 | $118.16 | $118.77 | 0.5M |
| 2026-06-29 | $121.57 | $123.99 | $116.74 | $120.21 | 0.5M |
| 2026-06-26 | $125.82 | $126.34 | $122.53 | $122.87 | 1.3M |
| 2026-06-25 | $127.23 | $129.91 | $124.02 | $125.80 | 0.5M |
| 2026-06-24 | $123.93 | $129.70 | $119.08 | $125.15 | 0.7M |
| 2026-06-23 | $124.12 | $126.31 | $120.00 | $123.05 | 0.5M |
| 2026-06-22 | $122.78 | $127.75 | $122.06 | $127.05 | 0.5M |
| 2026-06-18 | $123.45 | $124.38 | $121.71 | $122.78 | 0.8M |
| 2026-06-17 | $122.50 | $125.70 | $119.79 | $120.26 | 0.5M |
| 2026-06-16 | $121.88 | $124.99 | $121.15 | $122.01 | 0.6M |
| 2026-06-15 | $116.89 | $121.46 | $116.89 | $120.28 | 1.0M |
| 2026-06-12 | $106.05 | $114.95 | $105.70 | $113.87 | 0.8M |
| 2026-06-11 | $105.36 | $106.76 | $103.00 | $105.70 | 0.7M |
| 2026-06-10 | $110.10 | $111.69 | $103.54 | $104.26 | 0.6M |
| 2026-06-09 | $108.45 | $111.73 | $104.26 | $109.43 | 0.8M |
| 2026-06-08 | $110.40 | $111.19 | $106.01 | $106.37 | 0.7M |
| 2026-06-05 | $112.93 | $114.85 | $110.48 | $110.57 | 0.4M |
| 2026-06-04 | $111.26 | $113.43 | $109.17 | $112.93 | 0.6M |
| 2026-06-03 | $109.85 | $110.68 | $107.00 | $110.40 | 0.5M |
| 2026-06-02 | $113.01 | $115.50 | $109.75 | $111.43 | 0.7M |
| 2026-06-01 | $113.98 | $115.23 | $108.51 | $114.74 | 0.6M |
| 2026-05-29 | $120.32 | $122.39 | $116.23 | $116.47 | 0.5M |
| 2026-05-28 | $115.12 | $120.42 | $112.60 | $120.13 | 0.5M |
| 2026-05-27 | $117.07 | $117.77 | $115.57 | $116.29 | 0.5M |
| 2026-05-26 | $115.00 | $117.19 | $114.22 | $115.08 | 0.4M |
| 2026-05-22 | $111.60 | $113.38 | $108.73 | $112.86 | 0.5M |
| 2026-05-21 | $111.04 | $113.15 | $109.32 | $111.41 | 0.6M |
| 2026-05-20 | $111.68 | $114.64 | $109.26 | $112.52 | 0.7M |
| 2026-05-19 | $112.55 | $113.03 | $109.00 | $110.30 | 0.5M |
| 2026-05-18 | $119.00 | $119.50 | $114.10 | $114.95 | 0.6M |
| 2026-05-15 | $122.36 | $122.36 | $117.88 | $118.05 | 0.5M |
| 2026-05-14 | $128.53 | $129.03 | $124.09 | $124.84 | 0.4M |
| 2026-05-13 | $127.15 | $128.29 | $122.08 | $126.87 | 0.5M |
| 2026-05-12 | $134.00 | $134.75 | $126.67 | $126.87 | 0.7M |
| 2026-05-11 | $141.49 | $145.09 | $134.51 | $135.45 | 0.8M |
| 2026-05-08 | $142.76 | $151.00 | $136.62 | $140.48 | 1.6M |
| 2026-05-07 | $134.99 | $136.14 | $128.49 | $131.36 | 1.0M |
| 2026-05-06 | $134.14 | $137.58 | $132.09 | $134.95 | 0.5M |
| 2026-05-05 | $128.92 | $134.10 | $126.43 | $131.62 | 0.7M |
| 2026-05-04 | $125.50 | $128.09 | $123.93 | $125.21 | 0.4M |
| 2026-05-01 | $125.08 | $128.40 | $123.96 | $126.53 | 0.5M |
| 2026-04-30 | $117.28 | $123.96 | $117.28 | $123.66 | 0.4M |
| 2026-04-29 | $117.08 | $119.14 | $115.04 | $115.35 | 0.3M |
| 2026-04-28 | $120.22 | $120.96 | $116.39 | $117.08 | 0.3M |
| 2026-04-27 | $120.17 | $121.89 | $119.29 | $120.79 | 0.3M |
| 2026-04-24 | $122.88 | $122.88 | $118.07 | $120.17 | 0.4M |
| 2026-04-23 | $122.59 | $124.92 | $118.26 | $121.73 | 0.3M |
| 2026-04-22 | $125.21 | $126.64 | $120.46 | $121.01 | 0.4M |
| 2026-04-21 | $127.55 | $129.07 | $122.58 | $123.25 | 0.6M |
| 2026-04-20 | $124.06 | $128.04 | $121.88 | $127.55 | 0.5M |
| 2026-04-17 | $115.02 | $126.88 | $114.99 | $125.64 | 1.0M |
| 2026-04-16 | $112.16 | $113.49 | $110.81 | $112.15 | 0.4M |
| 2026-04-15 | $114.09 | $115.12 | $110.43 | $111.70 | 0.4M |
| 2026-04-14 | $116.06 | $117.71 | $113.55 | $114.91 | 0.4M |
| 2026-04-13 | $117.22 | $118.14 | $112.87 | $115.74 | 0.5M |
| 2026-04-10 | $117.50 | $119.06 | $114.90 | $118.86 | 0.2M |
| 2026-04-09 | $113.63 | $119.92 | $113.56 | $117.69 | 0.3M |
| 2026-04-08 | $113.77 | $117.45 | $112.96 | $114.98 | 0.5M |
| 2026-04-07 | $107.45 | $109.26 | $103.11 | $106.72 | 0.6M |
| 2026-04-06 | $106.00 | $109.21 | $104.94 | $108.88 | 0.5M |
| 2026-04-02 | $112.90 | $112.90 | $105.37 | $105.89 | 0.9M |
| 2026-04-01 | $113.38 | $116.15 | $112.06 | $112.90 | 0.4M |
| 2026-03-31 | $108.00 | $112.00 | $107.11 | $111.12 | 0.5M |
| 2026-03-30 | $108.74 | $110.23 | $105.00 | $105.96 | 0.5M |
| 2026-03-27 | $107.85 | $111.35 | $107.13 | $109.04 | 0.6M |
| 2026-03-26 | $110.60 | $111.54 | $108.45 | $109.71 | 0.5M |
| 2026-03-25 | $112.39 | $113.35 | $110.78 | $112.06 | 0.4M |
| 2026-03-24 | $109.81 | $110.96 | $106.52 | $110.29 | 0.6M |
| 2026-03-23 | $109.83 | $112.79 | $108.00 | $112.22 | 0.9M |
| 2026-03-20 | $113.24 | $114.70 | $103.76 | $104.92 | 1.0M |
| 2026-03-19 | $115.13 | $116.65 | $111.05 | $113.24 | 0.6M |
| 2026-03-18 | $117.44 | $121.20 | $116.56 | $117.38 | 0.5M |
| 2026-03-17 | $119.45 | $121.14 | $116.29 | $117.52 | 0.5M |
| 2026-03-16 | $115.98 | $120.23 | $114.14 | $118.64 | 0.5M |
| 2026-03-13 | $118.20 | $118.91 | $112.64 | $113.97 | 0.3M |
| 2026-03-12 | $119.11 | $120.32 | $116.07 | $116.42 | 0.4M |
| 2026-03-11 | $122.33 | $122.33 | $119.51 | $121.19 | 0.5M |
| 2026-03-10 | $122.97 | $126.71 | $121.64 | $122.52 | 0.5M |
| 2026-03-09 | $115.36 | $124.25 | $114.06 | $123.47 | 0.7M |
| 2026-03-06 | $122.08 | $123.53 | $117.66 | $118.09 | 0.5M |
| 2026-03-05 | $134.29 | $135.55 | $123.64 | $125.63 | 0.7M |
| 2026-03-04 | $134.45 | $136.61 | $132.26 | $136.00 | 0.6M |
| 2026-03-03 | $133.00 | $136.11 | $129.51 | $135.25 | 0.5M |
| 2026-03-02 | $133.00 | $137.04 | $131.38 | $136.66 | 0.4M |
| 2026-02-27 | $133.60 | $135.35 | $130.73 | $134.37 | 0.4M |
| 2026-02-26 | $138.34 | $138.45 | $132.09 | $135.63 | 0.6M |
| 2026-02-25 | $139.37 | $139.60 | $133.64 | $136.50 | 0.3M |
| 2026-02-24 | $132.65 | $139.66 | $131.29 | $138.88 | 0.6M |
| 2026-02-23 | $132.07 | $134.45 | $128.78 | $130.53 | 0.4M |
| 2026-02-20 | $132.22 | $134.00 | $131.08 | $131.90 | 0.4M |
| 2026-02-19 | $129.00 | $132.01 | $127.89 | $131.21 | 0.4M |
| 2026-02-18 | $135.49 | $137.26 | $129.14 | $130.48 | 0.7M |
| 2026-02-17 | $134.11 | $138.61 | $132.60 | $135.17 | 0.6M |
| 2026-02-13 | $136.41 | $139.82 | $132.94 | $133.93 | 0.9M |
| 2026-02-12 | $136.50 | $141.90 | $134.76 | $134.77 | 1.3M |
| 2026-02-11 | $129.94 | $136.27 | $129.94 | $134.21 | 0.8M |
| 2026-02-10 | $126.64 | $131.35 | $125.93 | $127.68 | 0.4M |
| 2026-02-09 | $128.64 | $131.83 | $126.54 | $126.64 | 0.7M |
| 2026-02-06 | $127.69 | $131.48 | $125.90 | $127.05 | 1.0M |
| 2026-02-05 | $110.49 | $133.87 | $110.49 | $127.65 | 1.7M |
| 2026-02-04 | $118.60 | $119.00 | $111.01 | $114.77 | 0.6M |
| 2026-02-03 | $115.69 | $117.86 | $114.41 | $117.56 | 0.4M |
| 2026-02-02 | $108.81 | $116.10 | $108.58 | $114.20 | 0.5M |
| 2026-01-30 | $112.06 | $114.04 | $109.16 | $109.88 | 0.5M |
| 2026-01-29 | $114.22 | $115.21 | $111.21 | $112.78 | 0.3M |
| 2026-01-28 | $110.77 | $114.82 | $108.59 | $113.35 | 0.4M |
| 2026-01-27 | $113.58 | $113.86 | $109.75 | $111.04 | 0.3M |
| 2026-01-26 | $111.58 | $114.50 | $111.58 | $112.76 | 0.3M |