5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-3.46%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
+8.76%
1 YEAR PERFORMANCE
+12.98%
Granite Construction Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $124.10 | $123.74 (-0.29%) | $124.65 | $122.22 | 279.30 K | $5.41 B |
| 08/20/2026 | $124.63 | $122.97 (-1.33%) | $125.51 | $122.63 | 539.63 K | $5.38 B |
| 08/19/2026 | $126.29 | $126.08 (-0.17%) | $126.63 | $122.76 | 456.65 K | $5.52 B |
| 08/18/2026 | $127.24 | $124.42 (-2.22%) | $127.24 | $123.65 | 467.03 K | $5.44 B |
| 08/17/2026 | $127.00 | $128.02 (0.8%) | $129.46 | $125.01 | 700.80 K | $5.60 B |
| 08/14/2026 | $123.48 | $127.10 (2.93%) | $127.60 | $123.42 | 790.55 K | $5.56 B |
| 08/13/2026 | $126.92 | $123.64 (-2.58%) | $126.95 | $123.28 | 586.20 K | $5.41 B |
| 08/12/2026 | $126.40 | $126.19 (-0.17%) | $127.59 | $123.81 | 276.61 K | $5.52 B |
| 08/11/2026 | $126.99 | $125.37 (-1.28%) | $127.55 | $124.48 | 394.70 K | $5.49 B |
| 08/10/2026 | $128.10 | $125.97 (-1.66%) | $129.16 | $125.35 | 547.08 K | $5.51 B |
| 08/07/2026 | $124.32 | $128.32 (3.22%) | $128.76 | $123.45 | 929.27 K | $5.61 B |
| 08/06/2026 | $124.79 | $121.60 (-2.56%) | $125.64 | $120.94 | 814.07 K | $5.32 B |
| 08/05/2026 | $123.20 | $123.33 (0.11%) | $125.98 | $122.27 | 1.84 M | $5.40 B |
| 08/04/2026 | $124.61 | $122.11 (-2.01%) | $125.81 | $121.94 | 1.25 M | $5.34 B |
| 08/03/2026 | $121.31 | $124.07 (2.28%) | $126.64 | $121.31 | 1.07 M | $5.43 B |
| 07/31/2026 | $116.28 | $120.97 (4.03%) | $124.62 | $116.28 | 2.00 M | $5.29 B |
| 07/30/2026 | $114.42 | $114.92 (0.44%) | $116.13 | $108.38 | 2.96 M | $5.03 B |
| 07/29/2026 | $120.61 | $117.88 (-2.26%) | $121.98 | $115.44 | 1.26 M | $5.16 B |
| 07/28/2026 | $125.10 | $121.31 (-3.03%) | $125.29 | $120.56 | 839.83 K | $5.29 B |
| 07/27/2026 | $126.59 | $125.52 (-0.85%) | $127.84 | $123.18 | 798.74 K | $5.48 B |
| 07/24/2026 | $127.65 | $124.47 (-2.49%) | $128.74 | $123.81 | 571.30 K | $5.42 B |
| 07/23/2026 | $124.57 | $126.71 (1.72%) | $127.27 | $124.57 | 811.30 K | $5.52 B |
| 07/22/2026 | $124.82 | $125.72 (0.72%) | $126.80 | $124.78 | 571.05 K | $5.47 B |
| 07/21/2026 | $123.58 | $124.78 (0.97%) | $125.09 | $122.41 | 660.12 K | $5.43 B |
| 07/20/2026 | $124.51 | $122.08 (-1.95%) | $126.54 | $121.80 | 594.63 K | $5.31 B |
| 07/17/2026 | $124.92 | $124.03 (-0.71%) | $127.91 | $124.01 | 1.67 M | $5.40 B |
| 07/16/2026 | $124.23 | $125.63 (1.13%) | $127.58 | $124.23 | 858.93 K | $5.47 B |
| 07/15/2026 | $121.92 | $124.56 (2.17%) | $125.45 | $121.92 | 994.34 K | $5.42 B |
| 07/14/2026 | $121.08 | $120.93 (-0.12%) | $123.10 | $119.58 | 764.80 K | $5.26 B |
| 07/13/2026 | $120.62 | $118.74 (-1.56%) | $122.45 | $118.53 | 837.10 K | $5.17 B |
| 07/10/2026 | $123.50 | $122.46 (-0.84%) | $127.23 | $120.18 | 1.25 M | $5.33 B |
| 07/09/2026 | $141.62 | $125.58 (-11.33%) | $144.06 | $125.18 | 1.79 M | $5.47 B |
| 07/08/2026 | $141.81 | $143.52 (1.21%) | $145.36 | $141.81 | 390.90 K | $6.25 B |
| 07/07/2026 | $147.02 | $144.07 (-2.01%) | $147.87 | $141.59 | 448.21 K | $6.27 B |
| 07/06/2026 | $145.95 | $148.41 (1.69%) | $151.11 | $145.95 | 544.51 K | $6.46 B |
| 07/02/2026 | $151.16 | $145.93 (-3.46%) | $152.35 | $144.24 | 607.30 K | $6.35 B |
| 07/01/2026 | $157.74 | $149.82 (-5.02%) | $158.47 | $149.32 | 795.24 K | $6.52 B |
| 06/30/2026 | $158.96 | $158.08 (-0.55%) | $160.41 | $157.79 | 791.40 K | $6.88 B |
| 06/29/2026 | $157.98 | $158.96 (0.62%) | $160.29 | $155.44 | 845.05 K | $6.92 B |
| 06/26/2026 | $157.46 | $160.39 (1.86%) | $162.08 | $155.29 | 2.14 M | $6.98 B |
| 06/25/2026 | $153.86 | $156.65 (1.81%) | $157.54 | $153.17 | 575.63 K | $6.82 B |
| 06/24/2026 | $150.82 | $151.88 (0.7%) | $155.22 | $150.26 | 1.11 M | $6.61 B |
| 06/23/2026 | $149.05 | $150.08 (0.69%) | $152.83 | $147.87 | 2.21 M | $6.53 B |
| 06/22/2026 | $146.52 | $151.50 (3.4%) | $151.57 | $146.09 | 1.44 M | $6.59 B |
| 06/18/2026 | $145.49 | $146.67 (0.81%) | $147.08 | $144.79 | 1.23 M | $6.38 B |
| 06/17/2026 | $145.86 | $143.34 (-1.73%) | $148.00 | $143.09 | 773.40 K | $6.24 B |
| 06/16/2026 | $143.34 | $145.18 (1.28%) | $147.38 | $143.11 | 880.70 K | $6.32 B |
| 06/15/2026 | $143.01 | $141.36 (-1.15%) | $145.00 | $140.93 | 513.90 K | $6.15 B |
| 06/12/2026 | $140.20 | $140.60 (0.29%) | $143.24 | $140.18 | 539.70 K | $6.12 B |
| 06/11/2026 | $137.69 | $138.99 (0.94%) | $139.39 | $134.41 | 1.07 M | $6.05 B |
| 06/10/2026 | $140.70 | $135.76 (-3.51%) | $142.55 | $135.72 | 612.80 K | $5.91 B |
| 06/09/2026 | $140.96 | $140.05 (-0.65%) | $143.86 | $136.88 | 690.00 K | $6.10 B |
| 06/08/2026 | $141.00 | $139.85 (-0.82%) | $141.87 | $138.57 | 578.93 K | $6.09 B |
| 06/05/2026 | $141.38 | $141.35 (-0.02%) | $144.10 | $140.00 | 651.32 K | $6.15 B |
| 06/04/2026 | $138.78 | $141.57 (2.01%) | $141.87 | $137.83 | 513.10 K | $6.16 B |
| 06/03/2026 | $136.01 | $139.03 (2.22%) | $139.17 | $136.01 | 658.20 K | $6.05 B |
| 06/02/2026 | $136.00 | $136.75 (0.55%) | $139.13 | $136.00 | 688.03 K | $5.95 B |
| 06/01/2026 | $134.79 | $136.53 (1.29%) | $137.75 | $133.64 | 1.55 M | $5.94 B |
| 05/29/2026 | $137.93 | $136.84 (-0.79%) | $140.02 | $136.58 | 1.07 M | $5.96 B |
| 05/28/2026 | $136.58 | $137.31 (0.53%) | $140.00 | $135.85 | 608.70 K | $5.98 B |
| 05/27/2026 | $135.89 | $134.65 (-0.91%) | $138.26 | $134.38 | 659.42 K | $5.86 B |
| 05/26/2026 | $130.91 | $133.52 (1.99%) | $134.13 | $130.22 | 561.75 K | $5.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
