Construction Partners, Inc. (ROAD) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -17.9%
- 3M
- -23.0%
- YTD
- -31.3%
- 1Y
- -31.7%
- 3Y
- +24.8%
- 5Y
- +12.8%
Loading 10-year price history...
ROAD Historical Performance
ROAD Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -27.0%
- 2019 annual price return
- +76.5%
- 2020 annual price return
- +76.5%
- 2021 annual price return
- +6.1%
- 2022 annual price return
- -11.0%
- 2023 annual price return
- +66.7%
- 2024 annual price return
- +108.4%
- 2025 annual price return
- +23.6%
- 2026 annual price return
- -22.6%
ROAD Stock Price Trajectory (2018–2026)
As of November 7, 2026, Construction Partners, Inc. (ROAD) trades at $77.18, representing a -31.7% return over the past year. The stock has delivered a +82.9% total return over five years (+12.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $151.00 on May 8, 2026. From this peak, ROAD has corrected -48.9%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PRIM (-48.3% 1Y), MYRG (+12.7% 1Y), and STRL (-35.0% 1Y), ROAD has underperformed the peer group average. Compare ROAD vs PRIM →
ROAD Historical Price Data · from 2018
Rows 1–50 of 2,140| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 80.55 | 80.55 | 76.37 | 77.18 | 1.45M | -0.45% |
| 2026-11-05 | 86.63 | 89.21 | 74.51 | 77.53 | 2.40M | -21.88% |
| 2026-11-04 | 98.76 | 100.61 | 94.35 | 99.24 | 939K | +3.06% |
| 2026-11-03 | 98.48 | 98.85 | 95.02 | 96.29 | 761K | -0.33% |
| 2026-11-02 | 92.82 | 98.23 | 92.06 | 96.61 | 978K | +7.58% |
| 2026-10-30 | 89.09 | 91.76 | 87.89 | 89.80 | 516K | -2.08% |
| 2026-10-29 | 84.88 | 92.76 | 84.64 | 91.71 | 896K | +8.71% |
| 2026-10-28 | 84.52 | 84.87 | 82.77 | 84.36 | 376K | +0.31% |
| 2026-10-27 | 83.14 | 84.30 | 82.35 | 84.10 | 504K | +1.93% |
| 2026-10-26 | 84.28 | 85.35 | 82.16 | 82.51 | 375K | -0.64% |
| 2026-10-23 | 83.00 | 84.13 | 81.71 | 83.04 | 389K | -1.06% |
| 2026-10-22 | 83.66 | 85.20 | 82.86 | 83.93 | 390K | -1.19% |
| 2026-10-21 | 85.83 | 86.28 | 84.31 | 84.94 | 550K | +0.66% |
| 2026-10-20 | 81.84 | 84.69 | 81.11 | 84.38 | 637K | +1.45% |
| 2026-10-19 | 84.04 | 84.97 | 82.24 | 83.17 | 421K | +0.56% |
| 2026-10-16 | 83.39 | 85.40 | 82.15 | 82.71 | 627K | -0.62% |
| 2026-10-15 | 80.94 | 83.50 | 79.74 | 83.23 | 635K | +2.96% |
| 2026-10-14 | 84.42 | 85.00 | 79.33 | 80.84 | 1.51M | -6.36% |
| 2026-10-13 | 86.22 | 87.04 | 85.22 | 86.33 | 541K | +0.17% |
| 2026-10-12 | 86.36 | 88.26 | 85.62 | 86.18 | 367K | -0.73% |
| 2026-10-09 | 88.51 | 89.58 | 85.22 | 86.81 | 494K | -1.72% |
| 2026-10-08 | 87.17 | 88.74 | 86.66 | 88.33 | 566K | -0.43% |
| 2026-10-07 | 91.41 | 91.62 | 86.30 | 88.71 | 748K | -5.52% |
| 2026-10-06 | 91.00 | 95.47 | 91.00 | 93.89 | 645K | +3.75% |
| 2026-10-05 | 90.73 | 91.44 | 87.65 | 90.50 | 728K | -0.64% |
| 2026-10-02 | 92.51 | 93.64 | 90.88 | 91.08 | 727K | +1.03% |
| 2026-10-01 | 89.47 | 92.61 | 88.47 | 90.15 | 522K | +0.13% |
| 2026-09-30 | 92.61 | 92.76 | 89.47 | 90.03 | 586K | -2.03% |
| 2026-09-29 | 92.34 | 94.37 | 91.77 | 91.90 | 887K | +0.47% |
| 2026-09-28 | 92.00 | 93.09 | 89.25 | 91.47 | 703K | -2.39% |
| 2026-09-25 | 90.76 | 94.12 | 89.71 | 93.71 | 769K | +4.30% |
| 2026-09-24 | 93.09 | 93.09 | 88.73 | 89.85 | 783K | -3.84% |
| 2026-09-23 | 95.28 | 96.57 | 91.37 | 93.44 | 559K | -3.38% |
| 2026-09-22 | 96.17 | 97.11 | 93.86 | 96.71 | 734K | +2.38% |
| 2026-09-21 | 95.37 | 96.09 | 93.50 | 94.46 | 785K | +0.14% |
| 2026-09-18 | 94.62 | 95.29 | 94.05 | 94.33 | 952K | -0.31% |
| 2026-09-17 | 98.16 | 98.22 | 93.87 | 94.62 | 477K | -0.47% |
| 2026-09-16 | 96.43 | 97.71 | 94.57 | 95.07 | 584K | +0.03% |
| 2026-09-15 | 97.61 | 97.61 | 94.61 | 95.04 | 339K | -1.93% |
| 2026-09-14 | 96.58 | 97.51 | 94.85 | 96.91 | 489K | -2.77% |
| 2026-09-11 | 98.00 | 99.99 | 96.68 | 99.67 | 316K | +3.69% |
| 2026-09-10 | 96.21 | 97.96 | 95.51 | 96.12 | 382K | -2.09% |
| 2026-09-09 | 102.45 | 103.41 | 97.43 | 98.17 | 474K | -4.78% |
| 2026-09-08 | 103.67 | 105.09 | 102.63 | 103.10 | 385K | -1.51% |
| 2026-09-04 | 102.88 | 105.24 | 102.88 | 104.68 | 331K | +1.95% |
| 2026-09-03 | 102.84 | 102.90 | 99.83 | 102.68 | 379K | +1.53% |
| 2026-09-02 | 100.61 | 101.92 | 98.91 | 101.13 | 687K | +0.57% |
| 2026-09-01 | 105.00 | 107.05 | 98.58 | 100.56 | 800K | -5.31% |
| 2026-08-31 | 108.89 | 110.59 | 105.00 | 106.20 | 653K | -3.54% |
| 2026-08-28 | 114.75 | 116.00 | 109.00 | 110.10 | 516K | -4.05% |
ROAD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROAD — Frequently Asked Questions
Quick answers to the most common questions about buying ROAD stock.
How has ROAD stock performed recently?
ROAD declined -31.7% over the past year, below its 5-year annualized CAGR of +12.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ROAD's all-time high price?
Construction Partners, Inc. reached $151.00 on 2026-05-08. The 52-week high is $151.00. Current 1-year return of -31.7% places the stock further from historical peaks.
Where can I download ROAD historical price data?
This page provides ROAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.