5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-33.62%
YEAR-TO-DATE PERFORMANCE
-9.67%
1 YEAR PERFORMANCE
-33.41%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $103.93 | $104.39 (0.44%) | $105.63 | $103.85 | 376,658 | $8.09 B |
| 04/16/2025 | $103.95 | $103.62 (-0.32%) | $105.26 | $102.12 | 344,539 | $8.03 B |
| 04/15/2025 | $105.77 | $104.94 (-0.78%) | $107.03 | $103.92 | 349,200 | $8.14 B |
| 04/14/2025 | $107.68 | $105.69 (-1.85%) | $107.68 | $103.91 | 447,339 | $8.20 B |
| 04/11/2025 | $103.54 | $105.64 (2.03%) | $106.78 | $100.50 | 678,800 | $8.19 B |
| 04/10/2025 | $106.32 | $103.40 (-2.75%) | $106.32 | $101.14 | 810,400 | $8.02 B |
| 04/09/2025 | $96.36 | $108.73 (12.84%) | $109.42 | $93.92 | 833,300 | $8.43 B |
| 04/08/2025 | $102.01 | $96.79 (-5.12%) | $102.97 | $95.52 | 652,300 | $7.51 B |
| 04/07/2025 | $97.71 | $100.08 (2.43%) | $104.49 | $95.49 | 885,611 | $7.76 B |
| 04/04/2025 | $98.71 | $101.10 (2.42%) | $102.14 | $95.39 | 957,304 | $7.84 B |
| 04/03/2025 | $105.10 | $103.17 (-1.84%) | $107.13 | $101.59 | 1.05 M | $8.00 B |
| 04/02/2025 | $106.77 | $109.99 (3.02%) | $110.08 | $106.58 | 541,935 | $8.53 B |
| 04/01/2025 | $108.55 | $108.98 (0.4%) | $109.51 | $107.36 | 505,003 | $8.45 B |
| 03/31/2025 | $106.78 | $108.65 (1.75%) | $109.34 | $104.30 | 581,902 | $8.42 B |
| 03/28/2025 | $111.30 | $108.21 (-2.78%) | $112.27 | $107.84 | 571,100 | $8.39 B |
| 03/27/2025 | $112.07 | $111.19 (-0.79%) | $112.15 | $109.65 | 436,600 | $8.62 B |
| 03/26/2025 | $110.82 | $112.18 (1.23%) | $113.69 | $110.60 | 497,500 | $8.70 B |
| 03/25/2025 | $110.73 | $111.25 (0.47%) | $112.27 | $109.74 | 381,233 | $8.63 B |
| 03/24/2025 | $110.20 | $111.09 (0.81%) | $112.07 | $109.19 | 587,317 | $8.61 B |
| 03/21/2025 | $107.60 | $108.22 (0.58%) | $109.31 | $106.17 | 1.84 M | $8.39 B |
| 03/20/2025 | $110.45 | $109.66 (-0.72%) | $111.91 | $109.51 | 511,700 | $8.50 B |
| 03/19/2025 | $109.45 | $111.90 (2.24%) | $112.95 | $109.45 | 554,800 | $8.68 B |
| 03/18/2025 | $109.46 | $109.89 (0.39%) | $110.34 | $107.98 | 472,500 | $8.52 B |
| 03/17/2025 | $108.76 | $109.94 (1.08%) | $110.86 | $107.91 | 405,700 | $8.52 B |
| 03/14/2025 | $107.20 | $108.88 (1.57%) | $109.28 | $106.28 | 641,300 | $8.44 B |
| 03/13/2025 | $109.21 | $105.29 (-3.59%) | $109.82 | $105.07 | 611,741 | $8.16 B |
| 03/12/2025 | $110.61 | $109.69 (-0.83%) | $112.55 | $106.81 | 739,800 | $8.51 B |
| 03/11/2025 | $113.53 | $109.82 (-3.27%) | $114.21 | $108.55 | 1.05 M | $8.52 B |
| 03/10/2025 | $113.55 | $113.65 (0.09%) | $118.22 | $111.88 | 1.08 M | $8.81 B |
| 03/07/2025 | $113.13 | $114.87 (1.54%) | $115.35 | $111.22 | 633,934 | $8.91 B |
| 03/06/2025 | $110.46 | $113.42 (2.68%) | $114.06 | $109.22 | 708,500 | $8.79 B |
| 03/05/2025 | $108.45 | $111.39 (2.71%) | $111.52 | $107.93 | 540,718 | $8.64 B |
| 03/04/2025 | $105.84 | $107.32 (1.4%) | $109.30 | $101.90 | 1.02 M | $8.32 B |
| 03/03/2025 | $112.84 | $107.80 (-4.47%) | $114.02 | $107.13 | 627,640 | $8.36 B |
| 02/28/2025 | $111.92 | $111.39 (-0.47%) | $113.00 | $110.06 | 567,800 | $8.64 B |
| 02/27/2025 | $112.88 | $111.74 (-1.01%) | $113.79 | $111.32 | 391,504 | $8.66 B |
| 02/26/2025 | $117.04 | $113.88 (-2.7%) | $117.04 | $113.58 | 405,600 | $8.83 B |
| 02/25/2025 | $114.54 | $116.01 (1.28%) | $116.85 | $114.13 | 414,953 | $9.00 B |
| 02/24/2025 | $114.28 | $114.07 (-0.18%) | $115.30 | $112.70 | 523,048 | $8.84 B |
| 02/21/2025 | $118.60 | $114.40 (-3.54%) | $118.60 | $114.11 | 541,400 | $8.87 B |
| 02/20/2025 | $121.19 | $117.51 (-3.04%) | $121.19 | $117.44 | 868,239 | $9.11 B |
| 02/19/2025 | $125.00 | $121.05 (-3.16%) | $125.00 | $120.81 | 718,700 | $9.39 B |
| 02/18/2025 | $127.34 | $126.92 (-0.33%) | $128.71 | $125.89 | 598,900 | $9.84 B |
| 02/14/2025 | $126.93 | $126.93 (0%) | $127.75 | $125.06 | 494,042 | $9.84 B |
| 02/13/2025 | $125.30 | $126.08 (0.62%) | $126.27 | $124.14 | 373,200 | $9.78 B |
| 02/12/2025 | $123.69 | $124.75 (0.86%) | $125.20 | $122.20 | 559,208 | $9.67 B |
| 02/11/2025 | $124.65 | $126.99 (1.88%) | $130.29 | $123.30 | 867,200 | $9.85 B |
| 02/10/2025 | $121.50 | $125.13 (2.99%) | $125.99 | $120.68 | 1.09 M | $9.70 B |
| 02/07/2025 | $118.58 | $120.43 (1.56%) | $122.43 | $117.80 | 890,163 | $9.34 B |
| 02/06/2025 | $122.12 | $117.68 (-3.64%) | $122.12 | $112.21 | 1.26 M | $9.12 B |
| 02/05/2025 | $118.64 | $116.01 (-2.22%) | $119.18 | $114.18 | 1.30 M | $9.00 B |
| 02/04/2025 | $120.12 | $117.56 (-2.13%) | $122.13 | $117.35 | 850,200 | $9.12 B |
| 02/03/2025 | $118.51 | $119.06 (0.46%) | $120.54 | $115.02 | 715,600 | $9.23 B |
| 01/31/2025 | $123.81 | $120.91 (-2.34%) | $123.81 | $120.47 | 547,312 | $9.38 B |
| 01/30/2025 | $124.20 | $124.48 (0.23%) | $125.50 | $121.01 | 363,416 | $9.65 B |
| 01/29/2025 | $126.70 | $123.45 (-2.57%) | $127.62 | $123.36 | 500,800 | $9.57 B |
| 01/28/2025 | $124.89 | $124.77 (-0.1%) | $125.98 | $123.07 | 396,203 | $9.67 B |
| 01/27/2025 | $124.76 | $124.97 (0.17%) | $125.66 | $124.01 | 349,900 | $9.69 B |
| 01/24/2025 | $126.78 | $125.08 (-1.34%) | $126.78 | $124.13 | 432,200 | $9.70 B |
| 01/23/2025 | $125.11 | $126.50 (1.11%) | $127.52 | $124.17 | 543,816 | $9.81 B |
| 01/22/2025 | $124.43 | $124.94 (0.41%) | $125.84 | $123.07 | 378,655 | $9.69 B |
| 01/21/2025 | $126.86 | $125.25 (-1.27%) | $128.86 | $124.08 | 689,900 | $9.71 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.
