5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+28.18%
Advanced Drainage Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $144.91 | $141.40 (-2.42%) | $146.09 | $140.50 | 1.05 M | $11.00 B |
| 06/18/2026 | $138.90 | $147.12 (5.92%) | $149.65 | $138.83 | 1.95 M | $11.45 B |
| 06/17/2026 | $142.31 | $139.16 (-2.21%) | $145.43 | $138.09 | 860.42 K | $10.83 B |
| 06/16/2026 | $138.00 | $143.23 (3.79%) | $144.28 | $138.00 | 1.25 M | $11.15 B |
| 06/15/2026 | $138.86 | $136.79 (-1.49%) | $141.33 | $136.78 | 1.15 M | $10.64 B |
| 06/12/2026 | $136.78 | $134.95 (-1.34%) | $136.98 | $134.46 | 708.02 K | $10.50 B |
| 06/11/2026 | $131.72 | $135.06 (2.54%) | $135.08 | $130.55 | 1.11 M | $10.51 B |
| 06/10/2026 | $135.69 | $129.50 (-4.56%) | $136.01 | $129.29 | 739.75 K | $10.08 B |
| 06/09/2026 | $132.47 | $135.69 (2.43%) | $135.85 | $131.56 | 1.36 M | $10.56 B |
| 06/08/2026 | $132.10 | $130.51 (-1.2%) | $132.25 | $129.85 | 1.06 M | $10.16 B |
| 06/05/2026 | $129.76 | $130.15 (0.3%) | $131.64 | $129.34 | 2.92 M | $10.13 B |
| 06/04/2026 | $132.04 | $131.20 (-0.64%) | $132.59 | $129.97 | 930.32 K | $10.21 B |
| 06/03/2026 | $135.01 | $132.51 (-1.85%) | $135.80 | $131.88 | 974.83 K | $10.31 B |
| 06/02/2026 | $136.58 | $135.66 (-0.67%) | $137.61 | $135.44 | 762.74 K | $10.56 B |
| 06/01/2026 | $137.49 | $135.65 (-1.34%) | $138.11 | $133.23 | 828.70 K | $10.56 B |
| 05/29/2026 | $139.44 | $139.16 (-0.2%) | $141.07 | $139.01 | 824.85 K | $10.83 B |
| 05/28/2026 | $138.15 | $140.05 (1.38%) | $140.40 | $137.05 | 636.60 K | $10.90 B |
| 05/27/2026 | $141.28 | $140.35 (-0.66%) | $143.64 | $139.66 | 909.74 K | $10.92 B |
| 05/26/2026 | $134.72 | $138.09 (2.5%) | $138.22 | $134.05 | 933.10 K | $10.75 B |
| 05/22/2026 | $133.80 | $133.00 (-0.6%) | $133.86 | $128.03 | 1.52 M | $10.35 B |
| 05/21/2026 | $136.50 | $135.15 (-0.99%) | $138.71 | $131.32 | 2.13 M | $10.52 B |
| 05/20/2026 | $133.24 | $136.83 (2.69%) | $137.27 | $131.41 | 858.60 K | $10.65 B |
| 05/19/2026 | $133.92 | $131.59 (-1.74%) | $134.27 | $130.62 | 744.61 K | $10.24 B |
| 05/18/2026 | $134.97 | $135.28 (0.23%) | $136.90 | $134.01 | 708.00 K | $10.53 B |
| 05/15/2026 | $138.19 | $135.64 (-1.85%) | $139.07 | $135.45 | 789.80 K | $10.56 B |
| 05/14/2026 | $139.11 | $140.09 (0.7%) | $142.09 | $137.89 | 638.30 K | $10.90 B |
| 05/13/2026 | $139.06 | $137.94 (-0.81%) | $139.39 | $134.45 | 1.02 M | $10.73 B |
| 05/12/2026 | $143.71 | $139.79 (-2.73%) | $143.72 | $139.52 | 604.05 K | $10.88 B |
| 05/11/2026 | $143.08 | $143.81 (0.51%) | $144.33 | $141.06 | 668.00 K | $11.19 B |
| 05/08/2026 | $145.02 | $143.20 (-1.25%) | $145.47 | $142.74 | 527.54 K | $11.14 B |
| 05/07/2026 | $150.15 | $144.08 (-4.04%) | $152.41 | $143.24 | 642.40 K | $11.21 B |
| 05/06/2026 | $146.87 | $148.72 (1.26%) | $149.12 | $145.68 | 1.31 M | $11.57 B |
| 05/05/2026 | $142.84 | $142.65 (-0.13%) | $144.48 | $141.60 | 661.20 K | $11.10 B |
| 05/04/2026 | $145.73 | $140.75 (-3.42%) | $145.73 | $140.54 | 671.20 K | $10.95 B |
| 05/01/2026 | $149.43 | $147.31 (-1.42%) | $150.45 | $147.21 | 433.61 K | $11.46 B |
| 04/30/2026 | $147.30 | $149.25 (1.32%) | $149.72 | $146.46 | 738.90 K | $11.61 B |
| 04/29/2026 | $149.55 | $146.41 (-2.1%) | $150.42 | $145.12 | 582.51 K | $11.39 B |
| 04/28/2026 | $152.78 | $149.40 (-2.21%) | $153.62 | $148.76 | 467.40 K | $11.63 B |
| 04/27/2026 | $151.89 | $152.50 (0.4%) | $154.34 | $151.84 | 654.91 K | $11.87 B |
| 04/24/2026 | $152.44 | $151.97 (-0.31%) | $153.00 | $149.85 | 1.91 M | $11.83 B |
| 04/23/2026 | $154.94 | $153.02 (-1.24%) | $156.26 | $151.39 | 694.30 K | $11.91 B |
| 04/22/2026 | $157.37 | $153.82 (-2.26%) | $158.80 | $152.50 | 810.63 K | $11.97 B |
| 04/21/2026 | $157.00 | $153.33 (-2.34%) | $159.05 | $153.14 | 750.90 K | $11.93 B |
| 04/20/2026 | $151.88 | $155.66 (2.49%) | $155.68 | $150.32 | 850.30 K | $12.11 B |
| 04/17/2026 | $147.39 | $153.37 (4.06%) | $156.99 | $147.20 | 2.66 M | $11.93 B |
| 04/16/2026 | $148.20 | $144.32 (-2.62%) | $149.89 | $143.90 | 1.14 M | $11.23 B |
| 04/15/2026 | $154.66 | $147.75 (-4.47%) | $155.26 | $147.04 | 925.02 K | $11.50 B |
| 04/14/2026 | $152.14 | $155.62 (2.29%) | $156.13 | $151.84 | 972.30 K | $12.11 B |
| 04/13/2026 | $144.70 | $152.05 (5.08%) | $152.80 | $144.70 | 956.71 K | $11.83 B |
| 04/10/2026 | $148.02 | $147.18 (-0.57%) | $150.00 | $146.76 | 448.00 K | $11.45 B |
| 04/09/2026 | $145.81 | $149.28 (2.38%) | $150.94 | $145.81 | 632.60 K | $11.62 B |
| 04/08/2026 | $145.98 | $147.42 (0.99%) | $152.39 | $145.15 | 1.34 M | $11.47 B |
| 04/07/2026 | $139.19 | $140.17 (0.7%) | $140.83 | $138.32 | 965.13 K | $10.91 B |
| 04/06/2026 | $136.63 | $140.72 (2.99%) | $140.94 | $136.14 | 815.56 K | $10.95 B |
| 04/02/2026 | $133.21 | $137.67 (3.35%) | $141.18 | $132.29 | 1.03 M | $10.71 B |
| 04/01/2026 | $138.14 | $137.00 (-0.83%) | $138.63 | $136.13 | 971.91 K | $10.66 B |
| 03/31/2026 | $133.97 | $137.13 (2.36%) | $138.17 | $132.47 | 747.61 K | $10.67 B |
| 03/30/2026 | $134.47 | $131.46 (-2.24%) | $134.54 | $130.63 | 755.90 K | $10.23 B |
| 03/27/2026 | $133.69 | $132.70 (-0.74%) | $135.21 | $132.01 | 695.80 K | $10.33 B |
| 03/26/2026 | $136.58 | $134.32 (-1.65%) | $139.66 | $133.43 | 927.44 K | $10.45 B |
| 03/25/2026 | $138.52 | $138.97 (0.32%) | $139.69 | $135.28 | 778.94 K | $10.81 B |
| 03/24/2026 | $135.46 | $136.57 (0.82%) | $139.35 | $133.07 | 805.80 K | $10.63 B |
| 03/23/2026 | $137.31 | $137.87 (0.41%) | $141.45 | $135.78 | 936.23 K | $10.73 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.
