5 DAY PERFORMANCE
-11.57%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
+22.10%
YEAR-TO-DATE PERFORMANCE
+8.76%
1 YEAR PERFORMANCE
+46.53%
Granite Construction Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $140.77 | $143.13 (1.68%) | $143.75 | $139.07 | 726.74 K | $6.20 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 | $5.38 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 | $5.30 B |
| 04/21/2026 | $124.48 | $123.92 (-0.45%) | $125.50 | $122.34 | 446.20 K | $5.40 B |
| 04/20/2026 | $123.96 | $124.17 (0.17%) | $124.82 | $123.19 | 387.83 K | $5.41 B |
| 04/17/2026 | $125.36 | $124.27 (-0.87%) | $127.38 | $123.76 | 1.15 M | $5.42 B |
| 04/16/2026 | $125.38 | $123.42 (-1.56%) | $125.89 | $123.05 | 358.25 K | $5.38 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 | $5.54 B |
| 04/13/2026 | $126.00 | $127.23 (0.98%) | $127.50 | $124.87 | 352.44 K | $5.55 B |
| 04/10/2026 | $127.87 | $126.99 (-0.69%) | $127.87 | $126.59 | 236.30 K | $5.54 B |
| 04/09/2026 | $125.46 | $127.70 (1.79%) | $128.17 | $125.31 | 353.73 K | $5.57 B |
| 04/08/2026 | $124.11 | $125.94 (1.47%) | $129.01 | $123.83 | 637.84 K | $5.49 B |
| 04/07/2026 | $120.62 | $120.77 (0.12%) | $121.29 | $118.37 | 695.60 K | $5.27 B |
| 04/06/2026 | $120.96 | $121.22 (0.21%) | $121.90 | $119.25 | 475.80 K | $5.29 B |
| 04/02/2026 | $120.00 | $121.57 (1.31%) | $122.57 | $119.43 | 394.70 K | $5.30 B |
| 04/01/2026 | $121.19 | $122.32 (0.93%) | $123.77 | $120.66 | 394.90 K | $5.33 B |
| 03/31/2026 | $117.87 | $119.88 (1.71%) | $120.88 | $117.02 | 585.30 K | $5.23 B |
| 03/30/2026 | $118.73 | $116.49 (-1.89%) | $119.06 | $114.87 | 501.10 K | $5.08 B |
| 03/27/2026 | $118.58 | $118.14 (-0.37%) | $120.29 | $117.33 | 492.02 K | $5.15 B |
| 03/26/2026 | $120.45 | $118.83 (-1.34%) | $121.93 | $118.76 | 374.30 K | $5.18 B |
| 03/25/2026 | $122.68 | $121.92 (-0.62%) | $122.71 | $120.11 | 686.65 K | $5.32 B |
| 03/24/2026 | $118.85 | $121.11 (1.9%) | $123.09 | $116.43 | 441.10 K | $5.28 B |
| 03/23/2026 | $119.15 | $119.65 (0.42%) | $122.27 | $118.05 | 1.22 M | $5.22 B |
| 03/20/2026 | $120.66 | $116.19 (-3.7%) | $120.80 | $115.31 | 1.09 M | $5.07 B |
| 03/19/2026 | $119.84 | $120.14 (0.25%) | $121.31 | $118.30 | 380.71 K | $5.24 B |
| 03/18/2026 | $121.12 | $121.44 (0.26%) | $122.39 | $119.76 | 404.11 K | $5.30 B |
| 03/17/2026 | $123.71 | $121.65 (-1.67%) | $124.03 | $120.48 | 431.55 K | $5.30 B |
| 03/16/2026 | $122.05 | $123.07 (0.84%) | $123.13 | $121.31 | 361.60 K | $5.37 B |
| 03/13/2026 | $124.80 | $120.73 (-3.26%) | $125.80 | $120.47 | 541.30 K | $5.26 B |
| 03/12/2026 | $123.32 | $123.67 (0.28%) | $124.37 | $121.80 | 1.56 M | $5.39 B |
| 03/11/2026 | $124.13 | $125.00 (0.7%) | $125.55 | $122.14 | 515.72 K | $5.45 B |
| 03/10/2026 | $125.21 | $124.47 (-0.59%) | $127.18 | $124.14 | 655.01 K | $5.43 B |
| 03/09/2026 | $120.98 | $125.52 (3.75%) | $125.98 | $120.79 | 1.04 M | $5.47 B |
| 03/06/2026 | $124.15 | $123.37 (-0.63%) | $125.28 | $122.93 | 547.80 K | $5.38 B |
| 03/05/2026 | $130.96 | $126.77 (-3.2%) | $131.90 | $125.46 | 778.10 K | $5.53 B |
| 03/04/2026 | $132.83 | $132.45 (-0.29%) | $132.90 | $131.34 | 447.95 K | $5.78 B |
| 03/03/2026 | $131.17 | $131.93 (0.58%) | $132.35 | $129.80 | 580.60 K | $5.75 B |
| 03/02/2026 | $133.28 | $133.84 (0.42%) | $135.74 | $130.73 | 820.82 K | $5.84 B |
| 02/27/2026 | $135.03 | $134.46 (-0.42%) | $137.24 | $133.74 | 818.96 K | $5.86 B |
| 02/26/2026 | $136.44 | $136.09 (-0.26%) | $137.09 | $133.41 | 837.90 K | $5.93 B |
| 02/25/2026 | $137.20 | $135.47 (-1.26%) | $137.20 | $134.36 | 609.30 K | $5.91 B |
| 02/24/2026 | $134.25 | $136.19 (1.45%) | $136.97 | $134.03 | 518.33 K | $5.94 B |
| 02/23/2026 | $135.47 | $134.76 (-0.52%) | $135.77 | $133.44 | 401.60 K | $5.88 B |
| 02/20/2026 | $134.25 | $135.79 (1.15%) | $136.79 | $133.63 | 627.74 K | $5.92 B |
| 02/19/2026 | $131.50 | $133.59 (1.59%) | $134.00 | $131.37 | 603.70 K | $5.82 B |
| 02/18/2026 | $131.31 | $132.79 (1.13%) | $134.81 | $130.18 | 760.05 K | $5.79 B |
| 02/17/2026 | $130.29 | $128.61 (-1.29%) | $131.68 | $128.20 | 492.03 K | $5.61 B |
| 02/13/2026 | $130.48 | $130.93 (0.34%) | $132.63 | $130.29 | 863.12 K | $5.71 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.
