Construction Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	100.94	104.53	100.32	103.36	103.36	3.34%	820,471
May 12, 2025	99.99	101.44	96.63	100.02	100.02	4.46%	591,610
May 9, 2025	97.00	97.50	91.72	95.75	95.75	3.55%	549,673
May 8, 2025	91.76	93.39	88.88	92.47	92.47	2.82%	774,425
May 7, 2025	90.63	91.79	89.58	89.93	89.93	-1.35%	671,438
May 6, 2025	88.18	91.84	87.79	91.16	91.16	2.03%	519,450
May 5, 2025	89.00	90.27	88.22	89.35	89.35	-0.25%	444,480
May 2, 2025	87.03	90.74	86.70	89.57	89.57	3.14%	605,983
May 1, 2025	83.35	87.03	83.00	86.84	86.84	5.72%	505,062
Apr 30, 2025	79.06	82.63	77.76	82.14	82.14	1.20%	317,508
Apr 29, 2025	80.68	82.18	78.76	81.17	81.17	0.71%	333,351
Apr 28, 2025	80.41	81.45	78.97	80.60	80.60	0.99%	264,740
Apr 25, 2025	80.89	81.40	79.62	79.81	79.81	-1.66%	294,380
Apr 24, 2025	77.39	81.34	77.39	81.16	81.16	5.16%	275,619
Apr 23, 2025	80.69	81.00	76.61	77.18	77.18	0.16%	408,074
Apr 22, 2025	74.84	77.39	74.29	77.06	77.06	4.73%	414,882
Apr 21, 2025	76.15	76.47	71.62	73.58	73.58	-5.00%	401,332
Apr 17, 2025	78.28	78.47	76.37	77.45	77.45	-1.30%	632,114
Apr 16, 2025	79.25	79.85	76.62	78.47	78.47	-1.86%	790,780
Apr 15, 2025	80.16	81.54	79.00	79.96	79.96	0.41%	382,271
Apr 14, 2025	81.91	81.91	79.03	79.63	79.63	-0.91%	361,407
Apr 11, 2025	77.76	80.93	76.31	80.36	80.36	2.88%	336,362
Apr 10, 2025	77.73	79.08	75.00	78.11	78.11	-1.28%	446,780
Apr 9, 2025	68.63	79.94	68.50	79.12	79.12	13.79%	782,030
Apr 8, 2025	72.92	74.54	68.56	69.53	69.53	-0.36%	659,523
Apr 7, 2025	65.71	74.57	64.79	69.78	69.78	1.50%	590,151
Apr 4, 2025	67.54	69.65	65.50	68.75	68.75	-3.60%	471,338
Apr 3, 2025	71.34	73.13	70.64	71.32	71.32	-6.65%	505,565
Apr 2, 2025	71.39	76.65	71.39	76.40	76.40	4.33%	463,781
Apr 1, 2025	71.23	73.62	70.35	73.23	73.23	1.89%	520,314
Mar 31, 2025	69.95	72.36	67.83	71.87	71.87	0.76%	542,273
Mar 28, 2025	71.91	72.14	70.16	71.33	71.33	-0.83%	290,931
Mar 27, 2025	75.76	75.76	71.11	71.93	71.93	-5.84%	621,384
Mar 26, 2025	80.45	80.47	75.48	76.39	76.39	-5.22%	388,424
Mar 25, 2025	79.09	81.09	78.32	80.60	80.60	1.63%	483,330
Mar 24, 2025	75.00	79.41	74.97	79.31	79.31	7.42%	423,693
Mar 21, 2025	75.00	75.03	73.55	73.83	73.83	-3.06%	932,278
Mar 20, 2025	75.17	77.13	75.05	76.16	76.16	0.29%	404,120
Mar 19, 2025	72.12	77.13	72.12	75.94	75.94	4.89%	473,210
Mar 18, 2025	73.45	74.27	70.50	72.40	72.40	-1.88%	446,249
Mar 17, 2025	70.89	74.19	70.89	73.79	73.79	3.09%	323,628
Mar 14, 2025	69.95	71.95	69.72	71.58	71.58	3.84%	472,913
Mar 13, 2025	69.79	70.58	67.89	68.93	68.93	-1.22%	512,510
Mar 12, 2025	70.15	71.55	68.73	69.78	69.78	2.06%	520,747
Mar 11, 2025	67.91	69.87	67.08	68.37	68.37	1.03%	454,550
Mar 10, 2025	67.38	68.30	65.45	67.67	67.67	-2.51%	1,096,566
Mar 7, 2025	68.03	69.88	65.95	69.41	69.41	1.57%	724,957
Mar 6, 2025	67.28	68.90	65.83	68.34	68.34	-0.88%	774,433
Mar 5, 2025	67.59	69.77	66.94	68.95	68.95	1.98%	371,017
Mar 4, 2025	67.53	69.39	66.32	67.61	67.61	-2.49%	807,554