-
5 DAY PERFORMANCE
-2.16% -
1 MONTH PERFORMANCE
+17.52% -
3 MONTH PERFORMANCE
+26.49% -
6 MONTH PERFORMANCE
+18.83% -
YEAR-TO-DATE PERFORMANCE
+56.92% -
1 YEAR PERFORMANCE
+74.79%
Construction Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $68.85 | $68.46 (-0.57%) | $69.35 | $67.14 | 501,163 | $3.55 B |
| 10/03/2024 | $67.71 | $67.44 (-0.4%) | $69.26 | $67.10 | 339,100 | $3.50 B |
| 10/02/2024 | $68.25 | $67.90 (-0.51%) | $68.76 | $67.35 | 418,600 | $3.52 B |
| 10/01/2024 | $69.68 | $68.55 (-1.62%) | $69.90 | $67.33 | 343,398 | $3.56 B |
| 09/30/2024 | $68.99 | $69.80 (1.17%) | $70.82 | $68.50 | 381,552 | $3.62 B |
| 09/27/2024 | $70.17 | $69.58 (-0.84%) | $70.88 | $68.70 | 265,800 | $3.61 B |
| 09/26/2024 | $71.65 | $69.79 (-2.6%) | $71.79 | $69.67 | 186,921 | $3.62 B |
| 09/25/2024 | $71.02 | $70.42 (-0.84%) | $71.69 | $70.20 | 235,300 | $3.66 B |
| 09/24/2024 | $71.30 | $71.22 (-0.11%) | $71.76 | $70.60 | 325,900 | $3.70 B |
| 09/23/2024 | $73.20 | $71.25 (-2.66%) | $73.71 | $71.09 | 387,002 | $3.70 B |
| 09/20/2024 | $76.41 | $72.53 (-5.08%) | $76.73 | $72.44 | 751,043 | $3.77 B |
| 09/19/2024 | $74.60 | $76.29 (2.27%) | $76.44 | $72.36 | 458,000 | $3.96 B |
| 09/18/2024 | $71.55 | $71.44 (-0.15%) | $74.00 | $70.71 | 440,217 | $3.71 B |
| 09/17/2024 | $68.11 | $71.29 (4.67%) | $71.49 | $67.51 | 890,000 | $3.70 B |
| 09/16/2024 | $65.09 | $67.19 (3.23%) | $67.21 | $64.52 | 329,492 | $3.49 B |
| 09/13/2024 | $64.63 | $65.09 (0.71%) | $65.83 | $63.71 | 268,320 | $3.38 B |
| 09/12/2024 | $61.72 | $63.29 (2.54%) | $63.41 | $61.31 | 176,217 | $3.29 B |
| 09/11/2024 | $59.45 | $61.31 (3.13%) | $61.41 | $58.59 | 288,636 | $3.18 B |
| 09/10/2024 | $57.66 | $59.36 (2.95%) | $59.40 | $57.22 | 204,604 | $3.08 B |
| 09/09/2024 | $57.65 | $57.67 (0.03%) | $58.49 | $56.80 | 200,000 | $2.99 B |
| 09/06/2024 | $58.13 | $57.11 (-1.75%) | $58.58 | $56.56 | 247,117 | $2.96 B |
| 09/05/2024 | $58.00 | $58.11 (0.19%) | $58.43 | $56.52 | 267,300 | $3.02 B |
| 09/04/2024 | $60.20 | $57.83 (-3.94%) | $60.33 | $57.33 | 871,000 | $3.00 B |
| 09/03/2024 | $64.68 | $60.65 (-6.23%) | $65.36 | $60.61 | 366,726 | $3.15 B |
| 08/30/2024 | $65.18 | $65.98 (1.23%) | $66.14 | $64.36 | 174,046 | $3.43 B |
| 08/29/2024 | $64.78 | $64.74 (-0.06%) | $65.73 | $64.19 | 219,507 | $3.36 B |
| 08/28/2024 | $64.80 | $64.19 (-0.94%) | $65.46 | $64.17 | 400,824 | $3.33 B |
| 08/27/2024 | $64.58 | $65.28 (1.08%) | $66.10 | $64.38 | 277,048 | $3.39 B |
| 08/26/2024 | $65.00 | $65.29 (0.45%) | $66.50 | $64.45 | 251,645 | $3.39 B |
| 08/23/2024 | $62.05 | $64.67 (4.22%) | $64.77 | $61.62 | 414,421 | $3.36 B |
| 08/22/2024 | $61.96 | $61.95 (-0.02%) | $62.37 | $61.06 | 176,540 | $3.22 B |
| 08/21/2024 | $60.60 | $61.76 (1.91%) | $62.05 | $59.88 | 186,848 | $3.21 B |
| 08/20/2024 | $61.40 | $60.39 (-1.64%) | $62.23 | $59.35 | 300,946 | $3.14 B |
| 08/19/2024 | $62.22 | $61.59 (-1.01%) | $62.23 | $60.97 | 192,622 | $3.20 B |
| 08/16/2024 | $62.47 | $62.08 (-0.62%) | $63.32 | $61.29 | 240,203 | $3.22 B |
| 08/15/2024 | $62.38 | $62.39 (0.02%) | $63.09 | $61.33 | 395,900 | $3.24 B |
| 08/14/2024 | $61.00 | $60.67 (-0.54%) | $61.27 | $60.12 | 266,339 | $3.15 B |
| 08/13/2024 | $60.78 | $60.64 (-0.23%) | $61.51 | $60.00 | 280,900 | $3.15 B |
| 08/12/2024 | $60.02 | $60.46 (0.73%) | $61.19 | $59.48 | 468,415 | $3.14 B |
| 08/09/2024 | $61.96 | $59.34 (-4.23%) | $62.00 | $58.60 | 709,313 | $3.08 B |
| 08/08/2024 | $57.15 | $58.30 (2.01%) | $58.57 | $55.78 | 451,800 | $3.03 B |
| 08/07/2024 | $58.71 | $56.04 (-4.55%) | $58.71 | $55.36 | 264,100 | $2.91 B |
| 08/06/2024 | $55.45 | $57.37 (3.46%) | $58.52 | $52.00 | 420,200 | $2.98 B |
| 08/05/2024 | $53.03 | $55.44 (4.54%) | $56.44 | $51.63 | 437,313 | $2.88 B |
| 08/02/2024 | $55.04 | $56.62 (2.87%) | $57.81 | $54.44 | 520,000 | $2.94 B |
| 08/01/2024 | $64.54 | $59.13 (-8.38%) | $65.25 | $58.76 | 545,500 | $3.07 B |
| 07/31/2024 | $63.43 | $64.65 (1.92%) | $66.78 | $63.43 | 441,998 | $3.36 B |
| 07/30/2024 | $62.19 | $62.27 (0.13%) | $63.56 | $61.69 | 292,001 | $3.23 B |
| 07/29/2024 | $62.75 | $61.55 (-1.91%) | $63.86 | $61.42 | 325,300 | $3.20 B |
| 07/26/2024 | $60.71 | $62.75 (3.36%) | $63.09 | $60.71 | 294,619 | $3.26 B |
| 07/25/2024 | $60.58 | $59.13 (-2.39%) | $60.71 | $58.09 | 341,528 | $3.07 B |
| 07/24/2024 | $62.88 | $60.10 (-4.42%) | $63.68 | $59.85 | 298,800 | $3.12 B |
| 07/23/2024 | $62.06 | $63.40 (2.16%) | $63.97 | $61.54 | 443,313 | $3.29 B |
| 07/22/2024 | $59.40 | $62.19 (4.7%) | $62.39 | $59.40 | 315,284 | $3.23 B |
| 07/19/2024 | $58.47 | $58.41 (-0.1%) | $59.32 | $57.76 | 621,800 | $3.03 B |
| 07/18/2024 | $57.14 | $58.24 (1.93%) | $59.38 | $57.13 | 392,003 | $3.02 B |
| 07/17/2024 | $60.46 | $57.26 (-5.29%) | $61.11 | $57.18 | 457,158 | $2.97 B |
| 07/16/2024 | $59.36 | $61.01 (2.78%) | $61.15 | $58.87 | 330,174 | $3.17 B |
| 07/15/2024 | $57.36 | $58.76 (2.44%) | $59.00 | $57.00 | 342,786 | $3.05 B |
| 07/12/2024 | $56.15 | $56.49 (0.61%) | $57.45 | $55.55 | 212,239 | $2.93 B |
| 07/11/2024 | $54.99 | $55.59 (1.09%) | $56.12 | $54.70 | 314,165 | $2.89 B |
| 07/10/2024 | $53.74 | $54.05 (0.58%) | $54.14 | $53.26 | 250,410 | $2.81 B |
| 07/09/2024 | $53.75 | $53.41 (-0.63%) | $54.29 | $53.29 | 210,548 | $2.77 B |
| 07/08/2024 | $54.64 | $53.84 (-1.46%) | $54.84 | $53.61 | 177,219 | $2.80 B |
| 07/05/2024 | $54.30 | $53.99 (-0.57%) | $54.55 | $53.25 | 249,868 | $2.80 B |