-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
-15.27% -
3 MONTH PERFORMANCE
-12.22% -
6 MONTH PERFORMANCE
-23.45% -
YEAR-TO-DATE PERFORMANCE
-5.23% -
1 YEAR PERFORMANCE
+11.49%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $130.31 | $133.23 (2.24%) | $133.94 | $129.36 | 663,010 | $10.33 B |
| 11/15/2024 | $129.67 | $131.42 (1.35%) | $132.12 | $128.16 | 792,002 | $10.19 B |
| 11/14/2024 | $133.41 | $130.26 (-2.36%) | $134.16 | $129.67 | 531,114 | $10.10 B |
| 11/13/2024 | $129.56 | $133.04 (2.69%) | $134.07 | $129.56 | 1.01 M | $10.32 B |
| 11/12/2024 | $134.73 | $130.97 (-2.79%) | $135.80 | $129.16 | 1.11 M | $10.16 B |
| 11/11/2024 | $136.45 | $135.83 (-0.45%) | $137.66 | $132.83 | 1.38 M | $10.53 B |
| 11/08/2024 | $150.99 | $136.16 (-9.82%) | $151.92 | $134.03 | 2.28 M | $10.56 B |
| 11/07/2024 | $163.39 | $159.00 (-2.69%) | $163.92 | $158.50 | 767,476 | $12.33 B |
| 11/06/2024 | $156.24 | $163.52 (4.66%) | $166.03 | $155.92 | 643,000 | $12.68 B |
| 11/05/2024 | $150.78 | $155.25 (2.96%) | $155.35 | $150.35 | 240,224 | $12.04 B |
| 11/04/2024 | $150.40 | $152.19 (1.19%) | $155.11 | $149.80 | 292,539 | $11.80 B |
| 11/01/2024 | $151.47 | $149.64 (-1.21%) | $152.80 | $149.57 | 283,737 | $11.60 B |
| 10/31/2024 | $151.30 | $149.88 (-0.94%) | $153.52 | $149.87 | 294,700 | $11.62 B |
| 10/30/2024 | $151.63 | $152.74 (0.73%) | $156.26 | $150.59 | 324,196 | $11.84 B |
| 10/29/2024 | $149.10 | $151.63 (1.7%) | $151.82 | $147.22 | 421,200 | $11.76 B |
| 10/28/2024 | $151.79 | $150.55 (-0.82%) | $154.29 | $150.18 | 228,814 | $11.67 B |
| 10/25/2024 | $151.29 | $150.07 (-0.81%) | $153.37 | $148.84 | 234,018 | $11.64 B |
| 10/24/2024 | $149.38 | $150.98 (1.07%) | $151.71 | $148.90 | 301,200 | $11.71 B |
| 10/23/2024 | $152.00 | $149.28 (-1.79%) | $153.10 | $147.87 | 226,700 | $11.58 B |
| 10/22/2024 | $153.41 | $152.37 (-0.68%) | $153.99 | $151.50 | 274,919 | $11.81 B |
| 10/21/2024 | $157.31 | $154.68 (-1.67%) | $157.69 | $153.89 | 297,643 | $11.99 B |
| 10/18/2024 | $157.66 | $157.31 (-0.22%) | $158.00 | $156.16 | 417,600 | $12.20 B |
| 10/17/2024 | $157.03 | $156.79 (-0.15%) | $157.49 | $155.83 | 269,540 | $12.16 B |
| 10/16/2024 | $156.29 | $156.32 (0.02%) | $159.77 | $155.17 | 412,933 | $12.12 B |
| 10/15/2024 | $154.89 | $154.83 (-0.04%) | $157.54 | $154.18 | 346,631 | $12.01 B |
| 10/14/2024 | $154.05 | $155.36 (0.85%) | $155.78 | $152.57 | 276,322 | $12.05 B |
| 10/11/2024 | $150.55 | $153.01 (1.63%) | $154.37 | $150.55 | 364,848 | $11.86 B |
| 10/10/2024 | $151.35 | $150.94 (-0.27%) | $154.06 | $149.32 | 409,900 | $11.70 B |
| 10/09/2024 | $154.64 | $153.65 (-0.64%) | $155.68 | $152.41 | 370,800 | $11.91 B |
| 10/08/2024 | $155.29 | $153.67 (-1.04%) | $155.54 | $152.88 | 418,009 | $11.92 B |
| 10/07/2024 | $153.97 | $154.38 (0.27%) | $155.30 | $152.00 | 445,243 | $11.97 B |
| 10/04/2024 | $156.90 | $155.48 (-0.91%) | $157.03 | $153.20 | 552,391 | $12.06 B |
| 10/03/2024 | $155.38 | $154.85 (-0.34%) | $156.28 | $153.31 | 291,000 | $12.01 B |
| 10/02/2024 | $154.79 | $156.08 (0.83%) | $156.65 | $152.78 | 243,714 | $12.10 B |
| 10/01/2024 | $157.52 | $156.00 (-0.96%) | $157.81 | $154.54 | 467,600 | $12.10 B |
| 09/30/2024 | $159.18 | $157.16 (-1.27%) | $159.35 | $156.00 | 572,300 | $12.19 B |
| 09/27/2024 | $158.45 | $160.29 (1.16%) | $161.45 | $158.29 | 723,200 | $12.43 B |
| 09/26/2024 | $154.66 | $156.85 (1.42%) | $157.10 | $152.87 | 595,927 | $12.16 B |
| 09/25/2024 | $153.61 | $152.11 (-0.98%) | $154.76 | $151.77 | 391,800 | $11.79 B |
| 09/24/2024 | $153.58 | $153.23 (-0.23%) | $154.22 | $152.23 | 230,800 | $11.88 B |
| 09/23/2024 | $153.97 | $153.82 (-0.1%) | $155.62 | $151.46 | 287,447 | $11.93 B |
| 09/20/2024 | $154.65 | $152.45 (-1.42%) | $155.54 | $152.13 | 1.49 M | $11.82 B |
| 09/19/2024 | $154.00 | $155.60 (1.04%) | $156.38 | $152.12 | 463,100 | $12.07 B |
| 09/18/2024 | $150.86 | $149.22 (-1.09%) | $154.25 | $148.74 | 586,300 | $11.57 B |
| 09/17/2024 | $150.10 | $149.82 (-0.19%) | $151.76 | $147.68 | 766,800 | $11.62 B |
| 09/16/2024 | $148.16 | $148.42 (0.18%) | $149.39 | $146.79 | 378,601 | $11.51 B |
| 09/13/2024 | $146.65 | $147.58 (0.63%) | $148.78 | $144.65 | 484,140 | $11.44 B |
| 09/12/2024 | $143.06 | $144.43 (0.96%) | $144.69 | $141.51 | 369,030 | $11.20 B |
| 09/11/2024 | $140.70 | $143.06 (1.68%) | $143.39 | $138.30 | 450,537 | $11.09 B |
| 09/10/2024 | $141.51 | $141.15 (-0.25%) | $141.98 | $139.56 | 283,237 | $10.94 B |
| 09/09/2024 | $140.73 | $140.18 (-0.39%) | $142.53 | $139.97 | 501,164 | $10.87 B |
| 09/06/2024 | $141.06 | $140.08 (-0.69%) | $143.44 | $138.66 | 332,248 | $10.86 B |
| 09/05/2024 | $143.00 | $140.68 (-1.62%) | $144.87 | $140.16 | 388,194 | $10.91 B |
| 09/04/2024 | $146.00 | $143.27 (-1.87%) | $146.00 | $142.71 | 615,227 | $11.11 B |
| 09/03/2024 | $156.43 | $148.83 (-4.86%) | $156.99 | $147.97 | 419,100 | $11.54 B |
| 08/30/2024 | $157.41 | $156.76 (-0.41%) | $158.58 | $153.85 | 367,335 | $12.16 B |
| 08/29/2024 | $157.38 | $156.11 (-0.81%) | $158.28 | $155.30 | 300,100 | $12.10 B |
| 08/28/2024 | $157.84 | $156.43 (-0.89%) | $158.63 | $155.42 | 440,557 | $12.13 B |
| 08/27/2024 | $161.47 | $158.83 (-1.63%) | $163.51 | $156.85 | 587,797 | $12.32 B |
| 08/26/2024 | $164.49 | $163.73 (-0.46%) | $165.29 | $163.07 | 546,700 | $12.70 B |
| 08/23/2024 | $158.50 | $163.22 (2.98%) | $164.27 | $157.38 | 454,500 | $12.66 B |
| 08/22/2024 | $157.01 | $156.98 (-0.02%) | $159.32 | $154.59 | 591,400 | $12.17 B |
| 08/21/2024 | $152.30 | $157.01 (3.09%) | $157.48 | $151.61 | 469,316 | $12.17 B |
| 08/20/2024 | $151.79 | $150.51 (-0.84%) | $154.30 | $149.81 | 653,105 | $11.67 B |
| 08/19/2024 | $148.56 | $151.84 (2.21%) | $152.00 | $148.30 | 507,429 | $11.77 B |