NasdaqGS - Nasdaq Real Time Price USD

Construction Partners, Inc. (ROAD)

Time to buy ROAD?

101.85

-0.21

(-0.21%)

At close: 4:00:00 PM EDT

101.85

0.00

(0.00%)

After hours: 4:05:16 PM EDT

Time to buy ROAD?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	102.06	102.96	101.18	101.85	101.85	248,405
May 19, 2025	99.98	102.63	99.00	102.06	102.06	423,400
May 16, 2025	99.21	101.57	98.97	101.14	101.14	630,100
May 15, 2025	100.03	100.48	98.86	99.04	99.04	645,300
May 14, 2025	103.74	104.19	99.25	100.19	100.19	827,900
May 13, 2025	100.94	104.53	100.32	103.36	103.36	820,400
May 12, 2025	99.99	101.44	96.63	100.02	100.02	591,600
May 9, 2025	97.00	97.50	91.72	95.75	95.75	549,600
May 8, 2025	91.76	93.39	88.88	92.47	92.47	774,400
May 7, 2025	90.63	91.79	89.58	89.93	89.93	671,400
May 6, 2025	88.18	91.84	87.79	91.16	91.16	519,400
May 5, 2025	89.00	90.26	88.22	89.35	89.35	444,500
May 2, 2025	87.03	90.74	86.70	89.57	89.57	605,700
May 1, 2025	83.35	87.03	83.00	86.84	86.84	505,100
Apr 30, 2025	79.06	82.63	77.76	82.14	82.14	317,500
Apr 29, 2025	80.68	82.18	78.76	81.17	81.17	333,400
Apr 28, 2025	80.41	81.45	78.97	80.60	80.60	264,700
Apr 25, 2025	80.89	81.40	79.62	79.81	79.81	294,400
Apr 24, 2025	77.39	81.34	77.39	81.16	81.16	275,600
Apr 23, 2025	80.69	81.00	76.61	77.18	77.18	408,100
Apr 22, 2025	74.84	77.39	74.29	77.06	77.06	414,900
Apr 21, 2025	76.15	76.47	71.62	73.58	73.58	401,300
Apr 17, 2025	78.28	78.47	76.37	77.45	77.45	632,100
Apr 16, 2025	79.25	79.85	76.62	78.47	78.47	790,800
Apr 15, 2025	80.16	81.54	79.00	79.96	79.96	382,300
Apr 14, 2025	81.91	81.91	79.03	79.63	79.63	361,400
Apr 11, 2025	77.76	80.93	76.31	80.36	80.36	336,400
Apr 10, 2025	77.73	79.08	75.00	78.11	78.11	446,700
Apr 9, 2025	68.63	79.94	68.50	79.12	79.12	782,000
Apr 8, 2025	72.92	74.54	68.56	69.53	69.53	659,500
Apr 7, 2025	65.71	74.57	64.79	69.78	69.78	590,100
Apr 4, 2025	67.54	69.65	65.50	68.75	68.75	471,300
Apr 3, 2025	71.34	73.13	70.64	71.32	71.32	505,600
Apr 2, 2025	71.39	76.64	71.39	76.40	76.40	463,700
Apr 1, 2025	71.23	73.62	70.35	73.23	73.23	520,300
Mar 31, 2025	69.95	72.36	67.83	71.87	71.87	542,300
Mar 28, 2025	71.91	72.14	70.16	71.33	71.33	290,900
Mar 27, 2025	75.76	75.76	71.11	71.93	71.93	621,400
Mar 26, 2025	80.45	80.47	75.48	76.39	76.39	388,400
Mar 25, 2025	79.09	81.09	78.32	80.60	80.60	483,300
Mar 24, 2025	75.00	79.41	74.97	79.31	79.31	423,700
Mar 21, 2025	75.00	75.03	73.55	73.83	73.83	932,200
Mar 20, 2025	75.17	77.13	75.05	76.16	76.16	404,100
Mar 19, 2025	72.12	77.13	72.12	75.94	75.94	473,200
Mar 18, 2025	73.45	74.27	70.50	72.40	72.40	446,200
Mar 17, 2025	70.89	74.19	70.89	73.79	73.79	323,600
Mar 14, 2025	69.95	71.94	69.72	71.58	71.58	472,800
Mar 13, 2025	69.79	70.58	67.89	68.93	68.93	512,500
Mar 12, 2025	70.15	71.55	68.73	69.78	69.78	520,700
Mar 11, 2025	67.91	69.87	67.08	68.37	68.37	454,600
Mar 10, 2025	67.38	68.30	65.45	67.67	67.67	1,096,600
Mar 7, 2025	68.03	69.88	65.95	69.41	69.41	725,000
Mar 6, 2025	67.28	68.90	65.83	68.34	68.34	774,400
Mar 5, 2025	67.59	69.77	66.94	68.95	68.95	370,900
Mar 4, 2025	67.53	69.39	66.32	67.61	67.61	807,600
Mar 3, 2025	73.32	75.35	68.53	69.34	69.34	484,000
Feb 28, 2025	71.34	73.04	70.66	72.56	72.56	666,200
Feb 27, 2025	73.15	74.32	71.00	71.34	71.34	423,100
Feb 26, 2025	70.12	73.72	70.12	73.01	73.01	608,600
Feb 25, 2025	70.37	71.49	68.68	69.60	69.60	636,800
Feb 24, 2025	73.42	74.10	69.55	70.19	70.19	991,100
Feb 21, 2025	77.65	77.92	72.98	73.11	73.11	427,900
Feb 20, 2025	79.55	80.12	75.50	76.91	76.91	479,400
Feb 19, 2025	78.21	79.47	77.29	79.41	79.41	402,800
Feb 18, 2025	77.75	79.37	77.07	78.57	78.57	518,600
Feb 14, 2025	78.00	78.79	76.43	77.58	77.58	474,300
Feb 13, 2025	80.31	82.18	75.82	78.43	78.43	706,200
Feb 12, 2025	78.66	82.04	78.66	80.60	80.60	588,100
Feb 11, 2025	80.74	81.73	79.07	81.21	81.21	571,200
Feb 10, 2025	86.82	86.82	80.86	81.62	81.62	791,900
Feb 7, 2025	91.59	92.00	86.43	86.76	86.76	1,360,400
Feb 6, 2025	81.09	84.93	79.99	84.47	84.47	714,300
Feb 5, 2025	82.18	83.29	80.13	80.92	80.92	487,800
Feb 4, 2025	79.98	83.24	79.73	81.95	81.95	758,400
Feb 3, 2025	78.73	80.96	77.80	79.82	79.82	529,500
Jan 31, 2025	80.10	81.07	78.19	80.40	80.40	641,900
Jan 30, 2025	80.98	81.36	79.31	80.02	80.02	481,100
Jan 29, 2025	78.98	81.15	78.46	79.31	79.31	490,800
Jan 28, 2025	80.71	82.10	77.13	78.80	78.80	751,000
Jan 27, 2025	80.86	82.92	77.80	79.55	79.55	946,600
Jan 24, 2025	83.14	84.55	80.53	84.46	84.46	996,600
Jan 23, 2025	85.17	87.49	80.78	82.58	82.58	1,999,300
Jan 22, 2025	93.54	94.54	92.32	92.78	92.78	543,000
Jan 21, 2025	91.00	93.52	89.92	92.95	92.95	538,300
Jan 17, 2025	92.78	92.78	89.74	90.23	90.23	735,000
Jan 16, 2025	91.39	92.22	90.53	91.21	91.21	262,300
Jan 15, 2025	90.00	92.90	89.92	91.52	91.52	449,600
Jan 14, 2025	87.52	88.59	85.39	86.98	86.98	608,100
Jan 13, 2025	85.01	87.54	84.08	85.94	85.94	388,800
Jan 10, 2025	88.29	88.79	85.80	87.12	87.12	662,900
Jan 8, 2025	89.54	91.40	87.76	90.27	90.27	419,600
Jan 7, 2025	93.38	94.36	85.72	89.80	89.80	377,300
Jan 6, 2025	92.63	94.46	91.64	93.18	93.18	341,300
Jan 3, 2025	88.32	91.66	88.24	91.58	91.58	267,200
Jan 2, 2025	89.05	91.36	86.84	87.82	87.82	426,500
Dec 31, 2024	90.01	92.37	87.08	88.46	88.46	290,400
Dec 30, 2024	88.36	90.35	86.86	89.38	89.38	276,400
Dec 27, 2024	91.29	91.29	87.94	89.86	89.86	278,800
Dec 26, 2024	90.34	91.97	88.99	91.49	91.49	218,300
Dec 24, 2024	91.43	92.04	89.94	90.42	90.42	127,900
Dec 23, 2024	92.86	93.27	90.41	90.98	90.98	268,200
Dec 20, 2024	90.35	94.06	90.01	92.77	92.77	1,079,000
Dec 19, 2024	91.23	92.86	89.27	91.87	91.87	769,200
Dec 18, 2024	96.02	97.78	88.31	89.43	89.43	769,000
Dec 17, 2024	94.62	96.69	92.67	95.90	95.90	654,900
Dec 16, 2024	95.63	97.11	94.78	95.31	95.31	497,700
Dec 13, 2024	95.63	97.07	93.78	94.84	94.84	389,300
Dec 12, 2024	97.61	98.99	95.71	95.96	95.96	330,000
Dec 11, 2024	98.83	100.63	97.18	97.61	97.61	452,100
Dec 10, 2024	97.15	99.49	96.44	96.75	96.75	380,500
Dec 9, 2024	101.64	103.00	95.29	97.15	97.15	591,000
Dec 6, 2024	100.00	102.20	98.79	101.86	101.86	399,100
Dec 5, 2024	101.15	102.00	98.42	99.32	99.32	240,300
Dec 4, 2024	101.21	102.36	100.61	101.15	101.15	300,100
Dec 3, 2024	100.02	102.47	99.00	100.70	100.70	271,900
Dec 2, 2024	102.38	103.69	100.10	100.14	100.14	393,100
Nov 29, 2024	101.53	103.24	101.25	101.61	101.61	183,300
Nov 27, 2024	100.16	101.48	98.70	101.14	101.14	359,000
Nov 26, 2024	99.40	101.78	96.15	99.52	99.52	319,100
Nov 25, 2024	101.12	102.57	100.00	101.28	101.28	506,200
Nov 22, 2024	98.13	100.70	97.63	99.98	99.98	662,200
Nov 21, 2024	90.00	100.47	88.38	96.85	96.85	899,500
Nov 20, 2024	93.09	93.71	90.91	91.31	91.31	683,200
Nov 19, 2024	88.92	93.28	88.51	93.00	93.00	371,600
Nov 18, 2024	88.88	91.03	88.66	90.10	90.10	438,300
Nov 15, 2024	90.14	90.14	87.95	88.52	88.52	317,800
Nov 14, 2024	91.32	91.94	88.21	89.24	89.24	348,900
Nov 13, 2024	95.36	95.97	90.99	91.37	91.37	330,800
Nov 12, 2024	95.75	97.25	93.19	94.51	94.51	318,500
Nov 11, 2024	95.70	96.46	91.95	95.77	95.77	433,400
Nov 8, 2024	92.30	94.62	91.39	94.46	94.46	436,500
Nov 7, 2024	90.60	94.45	89.69	92.66	92.66	541,100
Nov 6, 2024	85.44	91.65	85.44	90.93	90.93	621,500
Nov 5, 2024	78.40	81.87	78.40	80.89	80.89	290,400
Nov 4, 2024	78.13	79.55	78.00	78.06	78.06	198,200
Nov 1, 2024	79.43	80.87	78.49	78.75	78.75	387,800
Oct 31, 2024	79.50	79.97	78.10	78.73	78.73	292,900
Oct 30, 2024	79.79	81.55	79.25	79.94	79.94	221,800
Oct 29, 2024	78.49	80.74	78.49	80.08	80.08	219,700
Oct 28, 2024	78.34	80.15	78.32	79.33	79.33	394,100
Oct 25, 2024	79.90	79.90	77.01	77.49	77.49	335,500
Oct 24, 2024	81.75	81.87	78.79	79.06	79.06	400,300
Oct 23, 2024	83.68	84.35	80.54	81.77	81.77	644,200
Oct 22, 2024	84.20	85.50	82.32	83.79	83.79	411,900
Oct 21, 2024	77.85	86.00	77.14	84.70	84.70	1,200,700
Oct 18, 2024	75.54	75.96	74.05	74.70	74.70	226,400
Oct 17, 2024	76.45	76.74	75.29	75.43	75.43	293,900
Oct 16, 2024	74.06	76.38	72.26	75.88	75.88	396,300
Oct 15, 2024	74.40	75.51	72.56	73.90	73.90	262,700
Oct 14, 2024	73.66	74.93	73.37	74.49	74.49	301,600
Oct 11, 2024	70.52	73.56	70.52	73.54	73.54	268,300
Oct 10, 2024	70.15	71.04	69.50	70.77	70.77	336,400
Oct 9, 2024	70.70	71.53	70.20	70.97	70.97	247,200
Oct 8, 2024	69.51	71.49	69.51	70.56	70.56	286,800
Oct 7, 2024	67.87	70.31	67.87	69.15	69.15	366,500
Oct 4, 2024	68.85	69.35	67.14	68.46	68.46	500,400
Oct 3, 2024	67.71	69.26	67.10	67.44	67.44	339,100
Oct 2, 2024	68.25	68.76	67.36	67.90	67.90	418,600
Oct 1, 2024	69.68	69.90	67.33	68.55	68.55	343,300
Sep 30, 2024	68.99	70.82	68.50	69.80	69.80	381,500
Sep 27, 2024	70.17	70.88	68.70	69.58	69.58	265,800
Sep 26, 2024	71.65	71.79	69.67	69.79	69.79	186,900
Sep 25, 2024	71.02	71.69	70.20	70.42	70.42	235,300
Sep 24, 2024	71.30	71.76	70.60	71.22	71.22	325,900
Sep 23, 2024	73.20	73.71	71.09	71.25	71.25	386,900
Sep 20, 2024	76.41	76.73	72.44	72.53	72.53	751,000
Sep 19, 2024	74.60	76.44	72.36	76.29	76.29	458,000
Sep 18, 2024	71.55	74.00	70.71	71.44	71.44	440,200
Sep 17, 2024	68.11	71.49	67.51	71.29	71.29	890,000
Sep 16, 2024	65.09	67.21	64.52	67.19	67.19	329,400
Sep 13, 2024	64.63	65.83	63.71	65.09	65.09	268,300
Sep 12, 2024	61.72	63.40	61.31	63.29	63.29	176,200
Sep 11, 2024	59.45	61.41	58.59	61.31	61.31	288,500
Sep 10, 2024	57.66	59.40	57.22	59.36	59.36	204,600
Sep 9, 2024	57.65	58.49	56.80	57.67	57.67	200,000
Sep 6, 2024	58.13	58.58	56.56	57.11	57.11	247,100
Sep 5, 2024	58.00	58.43	56.52	58.11	58.11	267,300
Sep 4, 2024	60.20	60.33	57.33	57.83	57.83	871,000
Sep 3, 2024	64.68	65.36	60.61	60.65	60.65	366,700
Aug 30, 2024	65.18	66.14	64.36	65.98	65.98	174,000
Aug 29, 2024	64.78	65.73	64.19	64.74	64.74	219,500
Aug 28, 2024	64.80	65.46	64.17	64.19	64.19	400,800
Aug 27, 2024	64.58	66.10	64.38	65.28	65.28	277,000
Aug 26, 2024	65.00	66.50	64.46	65.29	65.29	251,600
Aug 23, 2024	62.05	64.77	61.62	64.67	64.67	414,300
Aug 22, 2024	61.96	62.37	61.06	61.95	61.95	176,500
Aug 21, 2024	60.60	62.05	59.88	61.76	61.76	186,800
Aug 20, 2024	61.40	62.23	59.35	60.39	60.39	300,900
Aug 19, 2024	62.22	62.23	60.97	61.59	61.59	192,600
Aug 16, 2024	62.47	63.32	61.29	62.08	62.08	240,200
Aug 15, 2024	62.38	63.09	61.33	62.39	62.39	395,900
Aug 14, 2024	61.00	61.27	60.12	60.67	60.67	266,300
Aug 13, 2024	60.78	61.51	60.00	60.64	60.64	280,900
Aug 12, 2024	60.02	61.19	59.48	60.46	60.46	468,400
Aug 9, 2024	61.96	62.00	58.60	59.34	59.34	709,300
Aug 8, 2024	57.15	58.57	55.78	58.30	58.30	451,800
Aug 7, 2024	58.71	58.71	55.36	56.04	56.04	264,100
Aug 6, 2024	55.45	58.52	52.00	57.37	57.37	420,200
Aug 5, 2024	53.03	56.44	51.63	55.44	55.44	437,300
Aug 2, 2024	55.04	57.81	54.44	56.62	56.62	520,000
Aug 1, 2024	64.54	65.25	58.76	59.13	59.13	545,500
Jul 31, 2024	63.43	66.78	63.43	64.65	64.65	441,900
Jul 30, 2024	62.19	63.56	61.69	62.27	62.27	292,000
Jul 29, 2024	62.75	63.86	61.42	61.55	61.55	325,300
Jul 26, 2024	60.71	63.09	60.71	62.75	62.75	294,600
Jul 25, 2024	60.58	60.71	58.09	59.13	59.13	341,500
Jul 24, 2024	62.88	63.67	59.85	60.10	60.10	298,800
Jul 23, 2024	62.06	63.97	61.54	63.40	63.40	443,300
Jul 22, 2024	59.40	62.39	59.40	62.19	62.19	315,200
Jul 19, 2024	58.47	59.32	57.76	58.41	58.41	621,800
Jul 18, 2024	57.14	59.38	57.13	58.24	58.24	392,000
Jul 17, 2024	60.46	61.11	57.18	57.26	57.26	457,200
Jul 16, 2024	59.36	61.15	58.87	61.01	61.01	330,200
Jul 15, 2024	57.36	59.00	57.00	58.76	58.76	342,800
Jul 12, 2024	56.15	57.45	55.55	56.49	56.49	212,200
Jul 11, 2024	54.99	56.12	54.69	55.59	55.59	314,200
Jul 10, 2024	53.74	54.14	53.26	54.05	54.05	250,400
Jul 9, 2024	53.75	54.29	53.29	53.41	53.41	210,500
Jul 8, 2024	54.64	54.84	53.61	53.84	53.84	177,200
Jul 5, 2024	54.30	54.55	53.25	53.99	53.99	249,900
Jul 3, 2024	53.54	54.96	53.54	54.35	54.35	87,200
Jul 2, 2024	53.18	53.67	52.61	53.22	53.22	258,400
Jul 1, 2024	55.49	55.65	53.16	53.64	53.64	326,600
Jun 28, 2024	55.82	57.06	54.79	55.21	55.21	528,100
Jun 27, 2024	55.75	56.19	55.06	55.22	55.22	168,200
Jun 26, 2024	55.79	56.22	55.12	55.63	55.63	223,300
Jun 25, 2024	55.31	56.52	54.22	56.17	56.17	332,300
Jun 24, 2024	56.20	56.90	54.92	55.19	55.19	207,700
Jun 21, 2024	56.76	56.76	54.51	56.33	56.33	446,900
Jun 20, 2024	58.40	59.39	56.59	56.93	56.93	272,500
Jun 18, 2024	58.06	58.92	57.22	58.50	58.50	265,500
Jun 17, 2024	55.85	58.35	55.56	57.78	57.78	308,500
Jun 14, 2024	56.76	57.23	55.53	56.20	56.20	419,900
Jun 13, 2024	56.46	57.58	55.89	57.53	57.53	290,900
Jun 12, 2024	55.14	56.93	55.14	56.50	56.50	440,800
Jun 11, 2024	54.35	54.76	53.67	53.80	53.80	260,000
Jun 10, 2024	53.23	55.30	53.02	54.67	54.67	318,800
Jun 7, 2024	54.10	54.59	53.25	53.57	53.57	318,600
Jun 6, 2024	56.12	56.47	54.17	54.40	54.40	353,000
Jun 5, 2024	55.71	56.76	54.78	56.44	56.44	292,100
Jun 4, 2024	56.93	56.93	54.51	55.47	55.47	329,100
Jun 3, 2024	59.33	59.60	56.32	57.38	57.38	392,400
May 31, 2024	59.92	60.21	57.10	58.21	58.21	262,200
May 30, 2024	59.84	60.28	59.50	59.87	59.87	211,900
May 29, 2024	60.01	60.63	59.05	59.48	59.48	279,900
May 28, 2024	61.92	62.35	60.13	60.78	60.78	312,700
May 24, 2024	59.05	61.45	58.67	61.44	61.44	306,600
May 23, 2024	59.48	59.84	57.87	58.51	58.51	359,100
May 22, 2024	57.67	59.47	57.45	58.85	58.85	628,300
May 21, 2024	56.96	57.69	56.57	57.62	57.62	399,700

STRL Sterling Infrastructure, Inc.

187.19

+0.65%

AGX Argan, Inc.

189.95

+0.51%

FIX Comfort Systems USA, Inc.

472.80

+0.54%

PRIM Primoris Services Corporation

74.79

-0.57%

MTZ MasTec, Inc.

158.32

+0.61%

EME EMCOR Group, Inc.

473.00

+0.64%

TPC Tutor Perini Corporation

36.35

+0.50%

DY Dycom Industries, Inc.

193.50

+0.72%

ACM AECOM

108.96

+0.03%

IESC IES Holdings, Inc.

250.74

-1.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Construction Partners, Inc. (ROAD)

Related Tickers