5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+19.43%
6 MONTH PERFORMANCE
+18.94%
YEAR-TO-DATE PERFORMANCE
+18.20%
1 YEAR PERFORMANCE
+41.42%
Advanced Drainage Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $168.53 | $171.12 (1.54%) | $171.34 | $167.58 | 509.91 K | |
| 02/18/2026 | $170.97 | $169.95 (-0.6%) | $172.99 | $169.59 | 494.60 K | $13.21 B |
| 02/17/2026 | $169.68 | $170.77 (0.64%) | $171.98 | $167.40 | 603.80 K | $13.27 B |
| 02/13/2026 | $167.70 | $170.98 (1.96%) | $171.66 | $166.53 | 629.10 K | $13.29 B |
| 02/12/2026 | $173.40 | $167.79 (-3.24%) | $176.19 | $167.63 | 650.10 K | $13.04 B |
| 02/11/2026 | $173.87 | $173.24 (-0.36%) | $179.32 | $172.22 | 953.72 K | $13.47 B |
| 02/10/2026 | $174.51 | $175.07 (0.32%) | $176.67 | $173.15 | 887.45 K | $13.61 B |
| 02/09/2026 | $175.26 | $172.69 (-1.47%) | $177.19 | $172.52 | 777.10 K | $13.42 B |
| 02/06/2026 | $171.83 | $175.38 (2.07%) | $178.41 | $171.37 | 1.16 M | $13.63 B |
| 02/05/2026 | $165.62 | $170.03 (2.66%) | $173.75 | $161.24 | 1.71 M | $13.22 B |
| 02/04/2026 | $157.86 | $160.26 (1.52%) | $162.30 | $156.64 | 1.41 M | $12.46 B |
| 02/03/2026 | $156.91 | $156.38 (-0.34%) | $161.19 | $154.96 | 819.90 K | $12.16 B |
| 02/02/2026 | $152.49 | $156.30 (2.5%) | $156.36 | $151.41 | 832.84 K | $12.15 B |
| 01/30/2026 | $151.32 | $152.04 (0.48%) | $153.10 | $149.92 | 667.11 K | $11.82 B |
| 01/29/2026 | $153.48 | $153.22 (-0.17%) | $154.52 | $150.65 | 388.72 K | $11.91 B |
| 01/28/2026 | $152.86 | $151.98 (-0.58%) | $153.85 | $150.85 | 353.64 K | $11.82 B |
| 01/27/2026 | $153.45 | $153.03 (-0.27%) | $154.97 | $152.01 | 380.60 K | $11.90 B |
| 01/26/2026 | $154.44 | $153.47 (-0.63%) | $154.94 | $151.95 | 593.84 K | $11.93 B |
| 01/23/2026 | $154.39 | $153.09 (-0.84%) | $156.15 | $152.43 | 496.30 K | $11.90 B |
| 01/22/2026 | $158.37 | $155.79 (-1.63%) | $160.85 | $153.78 | 805.10 K | $12.11 B |
| 01/21/2026 | $156.56 | $157.15 (0.38%) | $159.85 | $155.31 | 595.85 K | $12.22 B |
| 01/20/2026 | $156.52 | $155.07 (-0.93%) | $157.71 | $154.49 | 414.10 K | $12.06 B |
| 01/16/2026 | $159.04 | $159.30 (0.16%) | $160.31 | $158.23 | 1.33 M | $12.39 B |
| 01/15/2026 | $158.34 | $159.28 (0.59%) | $159.50 | $157.26 | 982.84 K | $12.38 B |
| 01/14/2026 | $156.61 | $157.20 (0.38%) | $158.21 | $155.04 | 579.22 K | $12.22 B |
| 01/13/2026 | $156.99 | $157.16 (0.11%) | $157.92 | $155.23 | 598.60 K | $12.22 B |
| 01/12/2026 | $157.86 | $156.78 (-0.68%) | $158.71 | $155.92 | 620.65 K | $12.19 B |
| 01/09/2026 | $154.27 | $158.79 (2.93%) | $159.84 | $154.01 | 1.00 M | $12.35 B |
| 01/08/2026 | $146.70 | $151.61 (3.35%) | $152.83 | $146.70 | 503.10 K | $11.79 B |
| 01/07/2026 | $150.69 | $148.23 (-1.63%) | $152.37 | $147.74 | 694.60 K | $11.53 B |
| 01/06/2026 | $150.45 | $149.50 (-0.63%) | $152.21 | $148.05 | 892.50 K | $11.62 B |
| 01/05/2026 | $149.37 | $151.78 (1.61%) | $156.69 | $149.37 | 743.90 K | $11.80 B |
| 01/02/2026 | $145.04 | $149.63 (3.16%) | $150.55 | $144.20 | 490.40 K | $11.63 B |
| 12/31/2025 | $146.36 | $144.83 (-1.05%) | $147.43 | $144.71 | 327.20 K | $11.26 B |
| 12/30/2025 | $148.12 | $146.95 (-0.79%) | $149.09 | $146.84 | 281.55 K | $11.43 B |
| 12/29/2025 | $149.46 | $148.71 (-0.5%) | $150.00 | $147.44 | 512.22 K | $11.56 B |
| 12/26/2025 | $149.18 | $149.63 (0.3%) | $150.87 | $148.45 | 293.82 K | $11.63 B |
| 12/24/2025 | $149.63 | $149.36 (-0.18%) | $149.99 | $147.91 | 146.40 K | $11.61 B |
| 12/23/2025 | $149.17 | $148.92 (-0.17%) | $149.34 | $147.03 | 309.50 K | $11.58 B |
| 12/22/2025 | $148.54 | $149.26 (0.48%) | $149.61 | $147.01 | 360.14 K | $11.61 B |
| 12/19/2025 | $146.64 | $148.51 (1.28%) | $148.60 | $144.82 | 1.03 M | $11.55 B |
| 12/18/2025 | $146.88 | $146.85 (-0.02%) | $149.42 | $146.21 | 397.10 K | $11.42 B |
| 12/17/2025 | $146.57 | $144.70 (-1.28%) | $148.06 | $142.86 | 478.90 K | $11.25 B |
| 12/16/2025 | $148.31 | $147.43 (-0.59%) | $149.37 | $146.17 | 735.80 K | $11.46 B |
| 12/15/2025 | $150.30 | $148.33 (-1.31%) | $150.30 | $146.68 | 335.32 K | $11.53 B |
| 12/12/2025 | $152.62 | $149.67 (-1.93%) | $153.66 | $148.32 | 385.60 K | $11.64 B |
| 12/11/2025 | $150.00 | $151.83 (1.22%) | $152.62 | $149.89 | 399.60 K | $11.81 B |
| 12/10/2025 | $145.88 | $149.60 (2.55%) | $150.87 | $145.26 | 625.60 K | $11.63 B |
| 12/09/2025 | $147.60 | $144.80 (-1.9%) | $150.03 | $144.67 | 487.81 K | $11.26 B |
| 12/08/2025 | $148.56 | $148.45 (-0.07%) | $150.10 | $147.02 | 942.30 K | $11.54 B |
| 12/05/2025 | $148.94 | $148.92 (-0.01%) | $149.97 | $147.26 | 574.10 K | $11.58 B |
| 12/04/2025 | $151.57 | $150.05 (-1%) | $152.76 | $148.88 | 460.80 K | $11.67 B |
| 12/03/2025 | $151.56 | $151.93 (0.24%) | $153.61 | $150.91 | 528.04 K | $11.81 B |
| 12/02/2025 | $152.95 | $151.78 (-0.76%) | $154.71 | $151.23 | 548.52 K | $11.80 B |
| 12/01/2025 | $150.74 | $152.72 (1.31%) | $154.26 | $149.16 | 296.63 K | $11.87 B |
| 11/28/2025 | $153.80 | $152.38 (-0.92%) | $153.80 | $151.09 | 291.22 K | $11.85 B |
| 11/26/2025 | $150.99 | $153.49 (1.66%) | $155.39 | $150.29 | 498.10 K | $11.93 B |
| 11/25/2025 | $149.00 | $151.88 (1.93%) | $152.33 | $147.31 | 574.50 K | $11.81 B |
| 11/24/2025 | $145.52 | $147.46 (1.33%) | $148.98 | $145.13 | 755.75 K | $11.47 B |
| 11/21/2025 | $142.38 | $146.75 (3.07%) | $147.18 | $141.85 | 927.53 K | $11.41 B |
| 11/20/2025 | $144.94 | $142.14 (-1.93%) | $146.11 | $141.00 | 898.40 K | $11.05 B |
| 11/19/2025 | $142.63 | $143.34 (0.5%) | $143.93 | $141.32 | 771.42 K | $11.14 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.
