5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
-24.40%
6 MONTH PERFORMANCE
-30.33%
YEAR-TO-DATE PERFORMANCE
-18.05%
1 YEAR PERFORMANCE
-18.02%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $114.58 | $115.15 (0.5%) | $117.68 | $114.04 | 1.62 M | $8.93 B |
| 12/19/2024 | $116.60 | $114.63 (-1.69%) | $119.19 | $114.28 | 703,474 | $8.89 B |
| 12/18/2024 | $122.62 | $116.71 (-4.82%) | $123.75 | $116.59 | 602,067 | $9.05 B |
| 12/17/2024 | $123.49 | $121.80 (-1.37%) | $123.99 | $121.18 | 921,162 | $9.44 B |
| 12/16/2024 | $126.00 | $123.70 (-1.83%) | $127.50 | $123.53 | 615,730 | $9.59 B |
| 12/13/2024 | $126.78 | $126.68 (-0.08%) | $127.88 | $125.44 | 544,740 | $9.82 B |
| 12/12/2024 | $129.37 | $128.09 (-0.99%) | $129.37 | $127.17 | 521,500 | $9.93 B |
| 12/11/2024 | $129.77 | $129.79 (0.02%) | $130.52 | $128.15 | 611,863 | $10.06 B |
| 12/10/2024 | $129.45 | $128.24 (-0.93%) | $130.50 | $127.64 | 697,000 | $9.94 B |
| 12/09/2024 | $130.30 | $130.50 (0.15%) | $131.70 | $129.77 | 562,124 | $10.12 B |
| 12/06/2024 | $131.88 | $129.88 (-1.52%) | $133.29 | $128.95 | 720,920 | $10.07 B |
| 12/05/2024 | $131.87 | $128.74 (-2.37%) | $132.78 | $128.39 | 988,400 | $9.98 B |
| 12/04/2024 | $135.32 | $132.00 (-2.45%) | $136.85 | $130.29 | 828,918 | $10.24 B |
| 12/03/2024 | $135.24 | $135.28 (0.03%) | $136.44 | $133.80 | 742,226 | $10.49 B |
| 12/02/2024 | $134.61 | $134.00 (-0.45%) | $135.46 | $133.02 | 477,359 | $10.39 B |
| 11/29/2024 | $133.99 | $135.29 (0.97%) | $136.50 | $133.99 | 447,600 | $10.49 B |
| 11/27/2024 | $131.65 | $133.23 (1.2%) | $133.70 | $130.35 | 654,324 | $10.33 B |
| 11/26/2024 | $132.78 | $131.65 (-0.85%) | $132.99 | $131.01 | 394,051 | $10.21 B |
| 11/25/2024 | $133.27 | $134.37 (0.83%) | $137.78 | $132.31 | 801,600 | $10.42 B |
| 11/22/2024 | $129.50 | $131.85 (1.81%) | $132.29 | $129.50 | 445,500 | $10.22 B |
| 11/21/2024 | $128.21 | $128.41 (0.16%) | $131.36 | $127.63 | 862,759 | $9.96 B |
| 11/20/2024 | $129.27 | $128.39 (-0.68%) | $130.77 | $127.78 | 435,240 | $9.96 B |
| 11/19/2024 | $132.12 | $129.07 (-2.31%) | $132.94 | $128.71 | 663,800 | $10.01 B |
| 11/18/2024 | $130.31 | $133.23 (2.24%) | $133.94 | $129.36 | 663,011 | $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 |