Construction Partners Stock Price History
NASDAQ: ROADIndustrialsMilitary/Government/TechnicalUSD
86.81-1.52 (-1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROAD price history at a glance
The price history for Construction Partners (ROAD) on this page begins on April 30, 2018, when the stock closed at $12.10; it most recently closed at $86.81 on October 5, 2026. The highest price in this record is $151.00, reached on May 4, 2026; the latest close is 42.5% below that peak. Across the 7 complete calendar years in the table, ROAD finished higher in 6 and lower in 1. Its best year was 2024 (+110.4%) and its worst was 2022 (-9.2%).
Over roughly 8 years the share price changed +617.4%, a 26.3% compound annual price return (excluding dividends). In the last 12 months alone, ROAD has lost 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $151.00
- Date of high
- May 4, 2026
- Low since 2018
- $7.70
- Date of low
- Dec 17, 2018
- 52-week high
- $151.00
- 52-week low
- $85.22
- IPO year
- 2018
- Last close
- $86.81
ROAD returns
1 week
-4.69%
1 month
-11.57%
3 months
-8.52%
6 months
-26.96%
Year to date
-20.03%
1 year
-28.44%
3 years
+122.59%
5 years
+149.88%
ROAD price return, excluding dividends.
ROAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.81 | -22.60% |
| 2025 | 112.16 | +22.47% |
| 2024 | 91.58 | +110.43% |
| 2023 | 43.52 | +63.06% |
| 2022 | 26.69 | -9.25% |
| 2021 | 29.41 | +1.03% |
| 2020 | 29.11 | +74.52% |
| 2019 | 16.68 | +74.66% |
| 2018* | 9.55 | -21.07% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ROAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.51 | 89.58 | 85.22 | 86.81 | -1.72% | |
| 87.17 | 88.71 | 86.72 | 88.33 | -0.43% | |
| 91.41 | 91.62 | 86.30 | 88.71 | -5.52% | |
| 91.00 | 95.47 | 91.00 | 93.89 | +3.75% | |
| 90.73 | 91.44 | 87.65 | 90.50 | -0.64% | |
| 92.51 | 93.64 | 90.88 | 91.08 | +1.03% | |
| 89.47 | 92.61 | 88.47 | 90.15 | +0.13% | |
| 92.61 | 92.76 | 89.47 | 90.03 | -2.03% | |
| 92.34 | 94.37 | 91.77 | 91.90 | +0.47% | |
| 92.00 | 93.09 | 89.25 | 91.47 | -2.39% | |
| 90.76 | 94.12 | 89.71 | 93.71 | +4.30% | |
| 93.09 | 93.09 | 88.73 | 89.85 | -3.84% | |
| 95.28 | 96.57 | 91.37 | 93.44 | -3.38% | |
| 96.17 | 97.11 | 93.86 | 96.71 | +2.38% | |
| 95.37 | 96.09 | 93.50 | 94.46 | +0.14% | |
| 94.62 | 95.29 | 94.05 | 94.33 | -0.31% | |
| 98.16 | 98.22 | 93.87 | 94.62 | -0.47% | |
| 96.43 | 97.71 | 94.57 | 95.07 | +0.03% | |
| 97.61 | 97.61 | 94.61 | 95.04 | -1.93% | |
| 96.58 | 97.51 | 94.85 | 96.91 | -2.77% | |
| 98.00 | 99.99 | 96.68 | 99.67 | +3.69% | |
| 96.21 | 97.96 | 95.51 | 96.12 | -2.09% | |
| 102.45 | 103.41 | 97.43 | 98.17 | -4.78% | |
| 103.67 | 105.09 | 102.63 | 103.10 | -1.51% | |
| 102.88 | 105.24 | 102.88 | 104.68 | +1.95% | |
| 102.84 | 102.90 | 99.83 | 102.68 | +1.53% | |
| 100.61 | 101.92 | 98.91 | 101.13 | +0.57% | |
| 105.00 | 107.05 | 98.58 | 100.56 | -5.31% | |
| 108.89 | 110.59 | 105.00 | 106.20 | -3.54% | |
| 114.75 | 116.00 | 109.00 | 110.10 | -4.05% | |
| 114.86 | 115.17 | 110.54 | 114.75 | +0.17% | |
| 109.95 | 115.08 | 109.95 | 114.55 | +4.43% | |
| 109.58 | 110.13 | 107.46 | 109.69 | +1.11% | |
| 112.17 | 112.17 | 108.35 | 108.49 | -3.28% | |
| 114.41 | 114.82 | 111.20 | 112.17 | -0.90% | |
| 114.71 | 114.89 | 111.58 | 113.19 | -2.09% | |
| 115.77 | 116.51 | 112.31 | 115.61 | +1.82% | |
| 119.92 | 119.92 | 113.23 | 113.54 | -5.74% | |
| 122.63 | 122.63 | 119.45 | 120.46 | -0.90% | |
| 118.53 | 122.80 | 116.77 | 121.55 | +2.49% | |
| 121.07 | 122.55 | 118.32 | 118.60 | -2.42% | |
| 120.98 | 123.46 | 119.95 | 121.53 | +0.61% | |
| 117.58 | 121.00 | 114.60 | 120.79 | +2.23% | |
| 119.80 | 121.78 | 117.61 | 118.16 | -1.32% | |
| 110.20 | 121.99 | 110.20 | 119.74 | +19.55% | |
| 106.19 | 106.51 | 98.96 | 100.16 | -4.67% | |
| 108.08 | 108.58 | 105.02 | 105.07 | -1.54% | |
| 109.10 | 109.38 | 106.52 | 106.71 | -1.30% | |
| 105.39 | 108.53 | 104.42 | 108.12 | +4.62% | |
| 102.70 | 105.41 | 100.66 | 103.35 | +1.63% | |
| 105.27 | 107.00 | 101.22 | 101.69 | -2.25% | |
| 106.11 | 106.48 | 100.75 | 104.03 | -2.47% | |
| 105.02 | 106.83 | 102.16 | 106.66 | +1.53% | |
| 104.76 | 106.09 | 102.60 | 105.05 | +1.70% | |
| 104.55 | 104.99 | 101.85 | 103.29 | -0.72% | |
| 102.42 | 105.14 | 101.68 | 104.04 | -0.19% | |
| 103.05 | 105.75 | 102.36 | 104.24 | +1.00% | |
| 102.25 | 104.98 | 100.75 | 103.21 | +0.74% | |
| 103.64 | 107.00 | 101.76 | 102.45 | -1.93% | |
| 105.76 | 109.24 | 103.68 | 104.47 | +2.01% | |
| 102.30 | 105.20 | 100.72 | 102.41 | -1.40% | |
| 98.93 | 105.65 | 98.50 | 103.86 | +6.69% | |
| 95.00 | 98.70 | 95.00 | 97.35 | +4.11% | |
| 94.35 | 97.11 | 93.42 | 93.51 | -1.45% | |
| 95.10 | 97.90 | 93.80 | 94.89 | -0.64% | |
| 103.96 | 104.00 | 93.75 | 95.50 | -6.28% | |
| 101.34 | 103.49 | 100.84 | 101.90 | -1.75% | |
| 106.39 | 106.39 | 102.00 | 103.71 | -4.05% | |
| 107.92 | 110.99 | 107.44 | 108.09 | +0.16% | |
| 108.98 | 112.00 | 104.75 | 107.92 | -1.08% | |
| 117.01 | 117.01 | 103.06 | 109.10 | -8.14% | |
| 120.11 | 120.85 | 118.16 | 118.77 | -1.20% | |
| 121.57 | 123.99 | 116.74 | 120.21 | -2.16% | |
| 125.82 | 126.34 | 122.53 | 122.87 | -2.33% | |
| 127.23 | 129.92 | 124.02 | 125.80 | +0.52% | |
| 123.93 | 129.70 | 119.08 | 125.15 | +1.71% | |
| 124.12 | 126.31 | 120.00 | 123.05 | -3.15% | |
| 122.78 | 127.75 | 122.06 | 127.05 | +3.48% | |
| 123.45 | 124.38 | 121.71 | 122.78 | +2.10% | |
| 122.50 | 125.70 | 119.79 | 120.26 | -1.43% | |
| 121.88 | 124.99 | 121.15 | 122.01 | +1.44% | |
| 116.89 | 121.46 | 116.89 | 120.28 | +5.63% | |
| 106.05 | 114.95 | 105.70 | 113.87 | +7.73% | |
| 105.36 | 106.76 | 103.00 | 105.70 | +1.38% | |
| 110.10 | 111.69 | 103.54 | 104.26 | -4.72% | |
| 108.45 | 111.73 | 104.26 | 109.43 | +2.88% | |
| 110.40 | 111.19 | 106.01 | 106.37 | -3.80% | |
| 112.93 | 114.85 | 110.48 | 110.57 | -2.09% | |
| 111.26 | 113.43 | 109.17 | 112.93 | +2.29% | |
| 109.85 | 110.68 | 107.00 | 110.40 | -0.92% | |
| 113.01 | 115.50 | 109.75 | 111.43 | -2.88% | |
| 113.98 | 115.23 | 108.51 | 114.74 | -1.49% | |
| 120.32 | 122.39 | 116.23 | 116.47 | -3.05% | |
| 115.12 | 120.42 | 112.60 | 120.13 | +3.30% | |
| 117.07 | 117.77 | 115.57 | 116.29 | +1.05% | |
| 115.00 | 117.20 | 114.22 | 115.08 | +1.97% | |
| 111.60 | 113.38 | 108.73 | 112.86 | +1.30% | |
| 111.04 | 113.15 | 109.32 | 111.41 | -0.99% | |
| 111.68 | 114.64 | 109.26 | 112.52 | +2.01% | |
| 112.55 | 113.03 | 109.00 | 110.30 | -4.05% | |
| 119.00 | 119.50 | 114.10 | 114.95 | -2.63% | |
| 122.36 | 122.36 | 117.88 | 118.05 | -5.44% | |
| 128.53 | 129.03 | 124.09 | 124.84 | -1.60% | |
| 127.15 | 128.29 | 122.08 | 126.87 | 0.00% | |
| 134.00 | 134.75 | 126.67 | 126.87 | -6.33% | |
| 141.49 | 145.09 | 134.51 | 135.45 | -3.58% | |
| 142.76 | 151.00 | 136.63 | 140.48 | +6.94% | |
| 134.99 | 136.14 | 128.49 | 131.36 | -2.66% | |
| 134.14 | 137.58 | 132.09 | 134.95 | +2.53% | |
| 128.92 | 134.10 | 126.43 | 131.62 | +5.12% | |
| 125.50 | 128.09 | 123.93 | 125.21 | -1.04% | |
| 125.08 | 128.40 | 123.96 | 126.53 | +2.32% | |
| 117.28 | 123.96 | 117.28 | 123.66 | +7.20% | |
| 117.08 | 119.14 | 115.04 | 115.35 | -1.48% | |
| 120.22 | 120.96 | 116.39 | 117.08 | -3.07% | |
| 120.17 | 121.89 | 119.29 | 120.79 | +0.52% | |
| 122.88 | 122.88 | 118.07 | 120.17 | -1.28% | |
| 122.59 | 124.92 | 118.26 | 121.73 | +0.59% | |
| 125.21 | 126.64 | 120.46 | 121.01 | -1.82% | |
| 127.55 | 129.07 | 122.58 | 123.25 | -3.37% | |
| 124.06 | 128.04 | 121.88 | 127.55 | +1.52% | |
| 115.02 | 126.88 | 114.99 | 125.64 | +12.03% | |
| 112.16 | 113.49 | 110.81 | 112.15 | +0.40% | |
| 114.09 | 115.12 | 110.43 | 111.70 | -2.79% | |
| 116.06 | 117.71 | 113.55 | 114.91 | -0.72% | |
| 117.22 | 118.15 | 112.87 | 115.74 | -2.62% | |
| 117.50 | 119.06 | 114.90 | 118.86 | +0.99% | |
| 113.63 | 119.92 | 113.56 | 117.69 | +2.36% | |
| 113.77 | 117.45 | 112.96 | 114.98 | +7.74% | |
| 107.45 | 109.26 | 103.11 | 106.72 | -1.98% | |
| 106.00 | 109.21 | 104.94 | 108.88 | +2.82% | |
| 112.90 | 112.90 | 105.37 | 105.89 | -6.21% | |
| 113.38 | 116.15 | 112.06 | 112.90 | +1.60% | |
| 108.00 | 112.00 | 107.11 | 111.12 | +4.87% | |
| 108.74 | 110.23 | 105.00 | 105.96 | -2.82% | |
| 107.85 | 111.35 | 107.13 | 109.04 | -0.61% | |
| 110.60 | 111.54 | 108.45 | 109.71 | -2.10% | |
| 112.39 | 113.35 | 110.78 | 112.06 | +1.60% | |
| 109.81 | 110.96 | 106.52 | 110.29 | -1.72% | |
| 109.83 | 112.79 | 108.00 | 112.22 | +6.96% | |
| 113.24 | 114.70 | 103.76 | 104.92 | -7.35% | |
| 115.13 | 116.65 | 111.05 | 113.24 | -3.53% | |
| 117.44 | 121.20 | 116.56 | 117.38 | -0.12% | |
| 119.45 | 121.14 | 116.29 | 117.52 | -0.94% | |
| 115.98 | 120.23 | 114.14 | 118.64 | +4.10% | |
| 118.20 | 118.91 | 112.64 | 113.97 | -2.10% | |
| 119.11 | 120.32 | 116.07 | 116.42 | -3.94% | |
| 122.33 | 122.33 | 119.51 | 121.20 | -1.08% | |
| 122.97 | 126.71 | 121.64 | 122.52 | -0.77% | |
| 115.36 | 124.25 | 114.06 | 123.47 | +4.56% | |
| 122.08 | 123.53 | 117.66 | 118.09 | -6.00% | |
| 134.29 | 135.55 | 123.64 | 125.63 | -7.63% | |
| 134.45 | 136.61 | 132.26 | 136.00 | +0.55% | |
| 133.00 | 136.11 | 129.51 | 135.25 | -1.03% | |
| 133.00 | 137.04 | 131.38 | 136.66 | +1.70% | |
| 133.60 | 135.36 | 130.73 | 134.37 | -0.93% | |
| 138.34 | 138.45 | 132.09 | 135.63 | -0.64% | |
| 139.37 | 139.60 | 133.64 | 136.50 | -1.71% | |
| 132.65 | 139.66 | 131.29 | 138.88 | +6.40% | |
| 132.07 | 134.45 | 128.78 | 130.53 | -1.04% | |
| 132.22 | 134.00 | 131.08 | 131.90 | +0.53% | |
| 129.00 | 132.01 | 127.89 | 131.21 | +0.56% | |
| 135.49 | 137.26 | 129.14 | 130.48 | -3.47% | |
| 134.11 | 138.61 | 132.60 | 135.17 | +0.93% | |
| 136.41 | 139.82 | 132.94 | 133.93 | -0.62% | |
| 136.50 | 141.90 | 134.76 | 134.77 | +0.42% | |
| 129.94 | 136.27 | 129.94 | 134.21 | +5.11% | |
| 126.64 | 131.36 | 125.93 | 127.68 | +0.82% | |
| 128.64 | 131.83 | 126.54 | 126.64 | -0.32% | |
| 127.69 | 131.48 | 125.90 | 127.05 | -0.47% | |
| 110.49 | 133.87 | 110.49 | 127.65 | +11.22% | |
| 118.60 | 119.00 | 111.01 | 114.77 | -2.37% | |
| 115.69 | 117.86 | 114.41 | 117.56 | +2.94% | |
| 108.81 | 116.10 | 108.59 | 114.20 | +3.93% | |
| 112.06 | 114.04 | 109.16 | 109.88 | -2.57% | |
| 114.22 | 115.21 | 111.21 | 112.78 | -0.50% | |
| 110.77 | 114.83 | 108.59 | 113.35 | +2.08% | |
| 113.58 | 113.86 | 109.75 | 111.04 | -1.53% | |
| 111.58 | 114.50 | 111.58 | 112.76 | +1.61% | |
| 114.33 | 114.42 | 110.53 | 110.97 | -2.84% | |
| 113.00 | 114.34 | 111.18 | 114.21 | +2.48% | |
| 109.29 | 111.85 | 107.80 | 111.45 | +2.01% | |
| 112.53 | 114.75 | 108.91 | 109.25 | -4.52% | |
| 112.19 | 116.92 | 111.05 | 114.42 | +2.04% | |
| 115.27 | 116.78 | 108.29 | 112.13 | -1.37% | |
| 115.69 | 116.19 | 110.36 | 113.69 | -1.60% | |
| 117.90 | 118.78 | 115.16 | 115.54 | -1.32% | |
| 114.94 | 117.58 | 114.94 | 117.09 | +1.79% | |
| 114.27 | 116.35 | 111.35 | 115.03 | +2.43% | |
| 112.03 | 113.44 | 109.90 | 112.30 | +1.67% | |
| 116.05 | 116.21 | 106.61 | 110.45 | -4.23% | |
| 112.84 | 115.55 | 107.98 | 115.33 | +1.40% | |
| 111.95 | 115.56 | 111.43 | 113.74 | +1.41% | |
| 108.72 | 113.65 | 108.61 | 112.16 | +3.33% | |
| 110.14 | 111.20 | 108.46 | 108.55 | -1.31% | |
| 111.11 | 112.07 | 109.47 | 109.99 | -1.44% | |
| 111.94 | 113.02 | 110.68 | 111.60 | -1.30% | |
| 110.95 | 113.53 | 109.62 | 113.07 | +0.95% | |
| 110.94 | 113.23 | 110.87 | 112.01 | +0.02% | |
| 111.62 | 113.83 | 110.33 | 111.99 | -0.06% | |
| 109.54 | 114.60 | 109.50 | 112.06 | +2.68% | |
| 108.91 | 111.37 | 108.56 | 109.13 | +0.05% | |
| 110.84 | 112.11 | 108.98 | 109.08 | +0.62% | |
| 113.45 | 113.77 | 107.00 | 108.41 | -4.43% | |
| 111.03 | 113.87 | 107.93 | 113.43 | +3.13% | |
| 110.26 | 112.62 | 109.35 | 109.99 | -0.08% | |
| 110.83 | 111.74 | 107.48 | 110.08 | +0.09% | |
| 107.07 | 110.43 | 106.41 | 109.98 | +3.23% | |
| 103.80 | 107.83 | 102.29 | 106.54 | +2.84% | |
| 104.21 | 105.96 | 102.67 | 103.60 | -0.59% | |
| 103.86 | 106.05 | 101.50 | 104.21 | +1.14% | |
| 104.91 | 105.10 | 102.78 | 103.04 | -2.22% | |
| 104.50 | 105.64 | 103.57 | 105.38 | +0.36% | |
| 105.90 | 106.75 | 103.09 | 105.00 | -0.32% | |
| 108.17 | 109.13 | 104.68 | 105.34 | -2.62% | |
| 107.32 | 110.87 | 104.99 | 108.17 | -0.76% | |
| 109.21 | 109.21 | 107.83 | 109.00 | +0.55% | |
| 105.00 | 108.98 | 104.22 | 108.40 | +2.46% | |
| 103.89 | 106.08 | 102.57 | 105.80 | +2.28% | |
| 100.62 | 104.15 | 100.36 | 103.44 | +2.25% | |
| 99.55 | 102.20 | 96.31 | 101.16 | +0.73% | |
| 100.15 | 104.00 | 95.01 | 100.43 | -3.61% | |
| 106.50 | 108.00 | 104.08 | 104.19 | -1.06% | |
| 103.03 | 106.12 | 102.40 | 105.31 | +0.82% | |
| 106.59 | 107.40 | 103.25 | 104.45 | -2.22% | |
| 103.48 | 108.21 | 101.18 | 106.82 | +0.66% | |
| 110.48 | 111.08 | 104.63 | 106.12 | -4.98% | |
| 110.32 | 113.07 | 109.58 | 111.68 | +1.13% | |
| 112.88 | 112.88 | 109.54 | 110.43 | -3.26% | |
| 112.74 | 115.04 | 111.15 | 114.15 | +2.50% | |
| 112.47 | 112.47 | 106.42 | 111.37 | -1.31% | |
| 115.67 | 116.00 | 111.66 | 112.85 | -1.75% | |
| 112.21 | 116.00 | 111.91 | 114.85 | +2.53% | |
| 113.63 | 113.84 | 110.00 | 112.02 | -1.55% | |
| 114.83 | 116.62 | 112.68 | 113.79 | -0.49% | |
| 112.66 | 115.03 | 112.00 | 114.35 | +1.48% | |
| 115.67 | 117.16 | 111.34 | 112.68 | -3.03% | |
| 117.95 | 118.67 | 113.75 | 116.20 | -1.24% | |
| 116.73 | 117.73 | 114.61 | 117.66 | +0.68% | |
| 118.91 | 120.12 | 115.92 | 116.86 | -0.96% | |
| 119.68 | 122.45 | 117.86 | 117.99 | +1.71% | |
| 119.16 | 120.82 | 114.70 | 116.01 | -2.93% | |
| 123.93 | 126.99 | 117.51 | 119.51 | -2.12% | |
| 118.79 | 122.98 | 117.16 | 122.10 | +3.73% | |
| 116.88 | 119.70 | 116.24 | 117.71 | +2.35% | |
| 115.20 | 116.82 | 113.66 | 115.01 | -0.50% | |
| 115.74 | 117.77 | 114.07 | 115.59 | -0.35% | |
| 122.31 | 124.19 | 115.11 | 116.00 | -6.32% | |
| 121.87 | 125.41 | 121.57 | 123.83 | -0.15% | |
| 125.37 | 127.72 | 123.37 | 124.01 | +0.84% | |
| 121.01 | 125.57 | 120.43 | 122.98 | +1.38% | |
| 125.02 | 125.54 | 120.95 | 121.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROAD chart for longer ranges.