5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-9.20%
6 MONTH PERFORMANCE
-22.06%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-29.42%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $108.38 | $105.27 (-2.87%) | $109.82 | $105.13 | 362,904 | $8.34 B |
| 03/12/2025 | $110.61 | $109.69 (-0.83%) | $112.55 | $106.81 | 739,768 | $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 |
| 01/17/2025 | $125.47 | $125.49 (0.02%) | $127.02 | $124.64 | 1.12 M | $9.73 B |
| 01/16/2025 | $122.00 | $123.96 (1.61%) | $124.34 | $121.72 | 728,216 | $9.61 B |
| 01/15/2025 | $122.92 | $122.34 (-0.47%) | $124.30 | $121.21 | 690,600 | $9.49 B |
| 01/14/2025 | $116.06 | $118.86 (2.41%) | $119.10 | $115.15 | 670,333 | $9.22 B |
| 01/13/2025 | $111.83 | $114.98 (2.82%) | $115.22 | $110.75 | 569,541 | $8.92 B |
| 01/10/2025 | $113.12 | $112.83 (-0.26%) | $114.67 | $112.01 | 415,800 | $8.75 B |
| 01/08/2025 | $115.20 | $115.02 (-0.16%) | $118.07 | $114.34 | 735,372 | $8.92 B |
| 01/07/2025 | $115.14 | $113.90 (-1.08%) | $115.98 | $113.59 | 400,208 | $8.83 B |
| 01/06/2025 | $116.58 | $115.03 (-1.33%) | $119.07 | $114.18 | 596,000 | $8.92 B |
| 01/03/2025 | $114.53 | $115.47 (0.82%) | $116.04 | $113.53 | 353,869 | $8.95 B |
| 01/02/2025 | $116.66 | $114.33 (-2%) | $118.80 | $114.08 | 420,402 | $8.87 B |
| 12/31/2024 | $115.17 | $115.60 (0.37%) | $117.25 | $114.90 | 517,100 | $8.96 B |
| 12/30/2024 | $115.06 | $114.83 (-0.2%) | $115.89 | $113.10 | 457,825 | $8.90 B |
| 12/27/2024 | $116.49 | $115.58 (-0.78%) | $118.07 | $114.67 | 401,000 | $8.96 B |
| 12/26/2024 | $115.55 | $116.96 (1.22%) | $117.27 | $115.48 | 534,034 | $9.07 B |
| 12/24/2024 | $115.21 | $116.22 (0.88%) | $116.23 | $115.05 | 197,100 | $9.01 B |
| 12/23/2024 | $114.82 | $115.54 (0.63%) | $115.59 | $113.88 | 549,500 | $8.96 B |
| 12/20/2024 | $114.58 | $115.15 (0.5%) | $117.68 | $114.04 | 2.07 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 |
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.
