5 DAY PERFORMANCE
-16.40%
1 MONTH PERFORMANCE
-8.63%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
+8.76%
1 YEAR PERFORMANCE
+35.08%
Granite Construction Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $128.25 | $129.95 (1.33%) | $131.11 | $126.28 | 461.80 K | $5.66 B |
| 05/21/2026 | $129.76 | $127.63 (-1.64%) | $130.15 | $127.56 | 728.23 K | $5.56 B |
| 05/20/2026 | $133.29 | $130.74 (-1.91%) | $135.11 | $130.44 | 2.55 M | $5.69 B |
| 05/19/2026 | $135.28 | $132.46 (-2.08%) | $135.64 | $132.10 | 985.73 K | $5.77 B |
| 05/18/2026 | $138.78 | $137.28 (-1.08%) | $139.94 | $135.23 | 647.90 K | $5.98 B |
| 05/15/2026 | $139.88 | $138.55 (-0.95%) | $139.88 | $136.60 | 699.15 K | $6.03 B |
| 05/14/2026 | $144.53 | $140.93 (-2.49%) | $144.76 | $140.02 | 738.40 K | $6.13 B |
| 05/13/2026 | $140.77 | $143.13 (1.68%) | $143.75 | $139.07 | 750.53 K | $6.23 B |
| 05/12/2026 | $140.72 | $140.42 (-0.21%) | $141.24 | $137.65 | 765.52 K | $6.11 B |
| 05/11/2026 | $141.67 | $141.21 (-0.32%) | $142.19 | $140.39 | 580.74 K | $6.15 B |
| 05/08/2026 | $143.11 | $141.88 (-0.86%) | $144.16 | $140.74 | 462.76 K | $6.18 B |
| 05/07/2026 | $142.84 | $141.23 (-1.13%) | $142.84 | $139.91 | 804.20 K | $6.15 B |
| 05/06/2026 | $144.63 | $142.38 (-1.56%) | $145.00 | $140.93 | 600.20 K | $6.20 B |
| 05/05/2026 | $140.24 | $141.66 (1.01%) | $142.74 | $139.13 | 736.34 K | $6.17 B |
| 05/04/2026 | $140.06 | $137.54 (-1.8%) | $141.77 | $137.31 | 703.20 K | $5.99 B |
| 05/01/2026 | $139.29 | $139.42 (0.09%) | $141.98 | $137.89 | 876.50 K | $6.07 B |
| 04/30/2026 | $124.10 | $137.07 (10.45%) | $137.82 | $123.70 | 1.34 M | $5.97 B |
| 04/29/2026 | $124.71 | $122.55 (-1.73%) | $125.32 | $121.91 | 761.53 K | $5.33 B |
| 04/28/2026 | $125.67 | $124.78 (-0.71%) | $125.67 | $123.36 | 354.75 K | $5.43 B |
| 04/27/2026 | $123.37 | $125.77 (1.95%) | $125.81 | $122.42 | 404.70 K | $5.47 B |
| 04/24/2026 | $122.30 | $123.37 (0.87%) | $123.96 | $121.43 | 311.40 K | $5.37 B |
| 04/23/2026 | $122.30 | $122.58 (0.23%) | $122.97 | $121.01 | 464.80 K | $5.34 B |
| 04/22/2026 | $124.75 | $121.49 (-2.61%) | $125.09 | $120.02 | 780.10 K | $5.29 B |
| 04/21/2026 | $124.48 | $123.92 (-0.45%) | $125.50 | $122.34 | 446.20 K | $5.39 B |
| 04/20/2026 | $123.96 | $124.17 (0.17%) | $124.82 | $123.19 | 387.83 K | $5.40 B |
| 04/17/2026 | $125.36 | $124.27 (-0.87%) | $127.38 | $123.76 | 1.15 M | $5.41 B |
| 04/16/2026 | $125.38 | $123.42 (-1.56%) | $125.89 | $123.05 | 358.25 K | $5.37 B |
| 04/15/2026 | $125.90 | $125.78 (-0.1%) | $127.32 | $124.23 | 619.65 K | $5.48 B |
| 04/14/2026 | $126.88 | $126.98 (0.08%) | $128.32 | $125.96 | 380.70 K | $5.53 B |
| 04/13/2026 | $126.00 | $127.23 (0.98%) | $127.50 | $124.87 | 352.44 K | $5.54 B |
| 04/10/2026 | $127.87 | $126.99 (-0.69%) | $127.87 | $126.59 | 236.30 K | $5.53 B |
| 04/09/2026 | $125.46 | $127.70 (1.79%) | $128.17 | $125.31 | 353.73 K | $5.56 B |
| 04/08/2026 | $124.11 | $125.94 (1.47%) | $129.01 | $123.83 | 637.84 K | $5.48 B |
| 04/07/2026 | $120.62 | $120.77 (0.12%) | $121.29 | $118.37 | 695.60 K | $5.26 B |
| 04/06/2026 | $120.96 | $121.22 (0.21%) | $121.90 | $119.25 | 475.80 K | $5.28 B |
| 04/02/2026 | $120.00 | $121.57 (1.31%) | $122.57 | $119.43 | 394.70 K | $5.29 B |
| 04/01/2026 | $121.19 | $122.32 (0.93%) | $123.77 | $120.66 | 394.90 K | $5.32 B |
| 03/31/2026 | $117.87 | $119.88 (1.71%) | $120.88 | $117.02 | 585.30 K | $5.22 B |
| 03/30/2026 | $118.73 | $116.49 (-1.89%) | $119.06 | $114.87 | 501.10 K | $5.07 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.
