-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
+10.92% -
3 MONTH PERFORMANCE
+1.40% -
6 MONTH PERFORMANCE
-9.12% -
YEAR-TO-DATE PERFORMANCE
+10.48% -
1 YEAR PERFORMANCE
+33.10%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $148.53 | $148.15 (-0.26%) | $150.74 | $146.68 | 358,434 | $11.49 B |
| 08/15/2024 | $148.57 | $149.06 (0.33%) | $150.52 | $146.32 | 423,400 | $11.56 B |
| 08/14/2024 | $147.24 | $145.27 (-1.34%) | $148.01 | $144.00 | 732,648 | $11.26 B |
| 08/13/2024 | $143.14 | $146.26 (2.18%) | $146.30 | $142.00 | 687,922 | $11.34 B |
| 08/12/2024 | $140.63 | $141.90 (0.9%) | $142.11 | $138.39 | 497,200 | $11.00 B |
| 08/09/2024 | $146.16 | $141.83 (-2.96%) | $147.17 | $141.29 | 715,400 | $11.00 B |
| 08/08/2024 | $142.89 | $146.22 (2.33%) | $150.72 | $135.00 | 1.51 M | $11.34 B |
| 08/07/2024 | $154.90 | $148.99 (-3.82%) | $157.48 | $147.60 | 1.09 M | $11.55 B |
| 08/06/2024 | $155.75 | $154.18 (-1.01%) | $158.47 | $153.55 | 1.04 M | $11.96 B |
| 08/05/2024 | $152.40 | $156.73 (2.84%) | $160.60 | $149.50 | 628,000 | $12.15 B |
| 08/02/2024 | $163.01 | $161.53 (-0.91%) | $163.76 | $158.39 | 451,204 | $12.54 B |
| 08/01/2024 | $177.48 | $169.15 (-4.69%) | $179.25 | $167.63 | 843,500 | $13.13 B |
| 07/31/2024 | $176.12 | $177.04 (0.52%) | $179.57 | $173.52 | 609,304 | $13.74 B |
| 07/30/2024 | $175.50 | $173.47 (-1.16%) | $177.10 | $171.31 | 398,406 | $13.47 B |
| 07/29/2024 | $175.00 | $173.90 (-0.63%) | $176.54 | $172.19 | 403,223 | $13.61 B |
| 07/26/2024 | $171.93 | $174.48 (1.48%) | $177.04 | $171.56 | 511,911 | $13.55 B |
| 07/25/2024 | $164.75 | $168.11 (2.04%) | $170.54 | $162.90 | 576,904 | $13.15 B |
| 07/24/2024 | $169.05 | $163.34 (-3.38%) | $172.85 | $163.28 | 284,200 | $12.68 B |
| 07/23/2024 | $170.12 | $170.98 (0.51%) | $172.22 | $168.88 | 226,742 | $13.38 B |
| 07/22/2024 | $168.69 | $171.46 (1.64%) | $171.49 | $166.29 | 338,641 | $13.42 B |
| 07/19/2024 | $169.07 | $166.61 (-1.46%) | $169.81 | $165.56 | 705,828 | $12.94 B |
| 07/18/2024 | $170.21 | $169.03 (-0.69%) | $175.11 | $168.45 | 452,100 | $13.23 B |
| 07/17/2024 | $176.06 | $170.17 (-3.35%) | $176.81 | $170.17 | 577,645 | $13.32 B |
| 07/16/2024 | $168.00 | $178.56 (6.29%) | $179.07 | $167.85 | 658,200 | $13.86 B |
| 07/15/2024 | $164.81 | $165.65 (0.51%) | $167.34 | $164.50 | 401,407 | $12.86 B |
| 07/12/2024 | $164.10 | $163.51 (-0.36%) | $166.46 | $163.47 | 277,700 | $12.79 B |
| 07/11/2024 | $160.87 | $162.59 (1.07%) | $163.12 | $158.82 | 523,200 | $12.62 B |
| 07/10/2024 | $153.68 | $157.39 (2.41%) | $158.04 | $152.32 | 526,718 | $12.22 B |
| 07/09/2024 | $153.16 | $152.99 (-0.11%) | $153.64 | $151.93 | 462,428 | $11.97 B |
| 07/08/2024 | $154.59 | $153.90 (-0.45%) | $155.84 | $153.18 | 448,851 | $12.04 B |