5 DAY PERFORMANCE
-4.67%
1 MONTH PERFORMANCE
-3.68%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
+22.81%
1 YEAR PERFORMANCE
+10.71%
Advanced Drainage Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $147.60 | $144.80 (-1.9%) | $150.00 | $144.66 | 377.44 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 |
| 11/18/2025 | $139.42 | $142.02 (1.86%) | $143.40 | $137.53 | 939.30 K | $11.04 B |
| 11/17/2025 | $144.11 | $140.89 (-2.23%) | $144.36 | $140.83 | 538.10 K | $10.95 B |
| 11/14/2025 | $145.88 | $144.24 (-1.12%) | $148.15 | $143.81 | 800.00 K | $11.21 B |
| 11/13/2025 | $150.35 | $148.39 (-1.3%) | $152.71 | $147.24 | 981.43 K | $11.54 B |
| 11/12/2025 | $148.00 | $150.85 (1.93%) | $151.03 | $147.03 | 702.42 K | $11.73 B |
| 11/11/2025 | $148.33 | $147.85 (-0.32%) | $149.12 | $145.72 | 391.85 K | $11.50 B |
| 11/10/2025 | $150.71 | $147.40 (-2.2%) | $150.71 | $145.85 | 747.00 K | $11.46 B |
| 11/07/2025 | $145.98 | $148.02 (1.4%) | $149.22 | $145.65 | 713.02 K | $11.51 B |
| 11/06/2025 | $145.83 | $146.58 (0.51%) | $153.25 | $141.94 | 2.02 M | $11.37 B |
| 11/05/2025 | $134.48 | $134.73 (0.19%) | $136.60 | $133.76 | 1.25 M | $10.45 B |
| 11/04/2025 | $135.75 | $135.75 (0%) | $136.50 | $135.24 | 805.41 K | $10.53 B |
| 11/03/2025 | $138.59 | $137.80 (-0.57%) | $139.48 | $135.24 | 631.32 K | $10.69 B |
| 10/31/2025 | $138.65 | $140.05 (1.01%) | $140.60 | $138.17 | 411.71 K | $10.86 B |
| 10/30/2025 | $139.35 | $139.09 (-0.19%) | $142.06 | $138.25 | 744.25 K | $10.79 B |
| 10/29/2025 | $141.44 | $139.74 (-1.2%) | $142.91 | $137.83 | 593.00 K | $10.84 B |
| 10/28/2025 | $141.57 | $141.03 (-0.38%) | $142.39 | $139.66 | 1.05 M | $10.94 B |
| 10/27/2025 | $143.78 | $142.81 (-0.67%) | $145.48 | $142.65 | 594.70 K | $11.07 B |
| 10/24/2025 | $143.89 | $143.45 (-0.31%) | $144.90 | $142.98 | 390.40 K | $11.12 B |
| 10/23/2025 | $139.92 | $142.03 (1.51%) | $142.15 | $139.54 | 494.80 K | $11.01 B |
| 10/22/2025 | $143.10 | $139.55 (-2.48%) | $144.23 | $139.22 | 706.30 K | $10.82 B |
| 10/21/2025 | $141.33 | $144.10 (1.96%) | $144.47 | $140.96 | 614.00 K | $11.17 B |
| 10/20/2025 | $141.60 | $142.65 (0.74%) | $143.23 | $140.62 | 539.30 K | $11.06 B |
| 10/17/2025 | $139.75 | $140.91 (0.83%) | $141.15 | $138.40 | 685.60 K | $10.93 B |
| 10/16/2025 | $142.28 | $140.53 (-1.23%) | $142.28 | $139.40 | 398.00 K | $10.90 B |
| 10/15/2025 | $141.66 | $141.16 (-0.35%) | $143.55 | $139.72 | 597.90 K | $10.95 B |
| 10/14/2025 | $132.93 | $141.43 (6.39%) | $141.99 | $132.93 | 593.10 K | $10.97 B |
| 10/13/2025 | $136.48 | $135.36 (-0.82%) | $137.25 | $135.22 | 404.90 K | $10.50 B |
| 10/10/2025 | $138.08 | $134.05 (-2.92%) | $139.12 | $133.65 | 680.30 K | $10.39 B |
| 10/09/2025 | $140.48 | $137.78 (-1.92%) | $140.87 | $137.33 | 659.33 K | $10.68 B |
| 10/08/2025 | $138.82 | $140.81 (1.43%) | $142.14 | $137.80 | 661.24 K | $10.92 B |
| 10/07/2025 | $141.97 | $138.36 (-2.54%) | $141.97 | $138.11 | 507.03 K | $10.73 B |
| 10/06/2025 | $143.01 | $141.50 (-1.06%) | $143.01 | $140.84 | 529.50 K | $10.97 B |
| 10/03/2025 | $143.39 | $141.95 (-1%) | $143.78 | $140.78 | 647.41 K | $11.01 B |
| 10/02/2025 | $140.32 | $142.55 (1.59%) | $142.72 | $139.69 | 744.54 K | $11.05 B |
| 10/01/2025 | $139.35 | $140.74 (1%) | $141.25 | $137.85 | 650.40 K | $10.91 B |
| 09/30/2025 | $137.27 | $138.70 (1.04%) | $138.93 | $136.15 | 592.40 K | $10.75 B |
| 09/29/2025 | $138.84 | $138.00 (-0.61%) | $138.84 | $135.47 | 452.70 K | $10.70 B |
| 09/26/2025 | $136.52 | $137.39 (0.64%) | $137.96 | $135.28 | 527.70 K | $10.65 B |
| 09/25/2025 | $135.90 | $135.80 (-0.07%) | $137.79 | $135.22 | 814.02 K | $10.53 B |
| 09/24/2025 | $144.15 | $138.25 (-4.09%) | $145.22 | $138.18 | 730.40 K | $10.72 B |
| 09/23/2025 | $146.73 | $144.33 (-1.64%) | $148.36 | $143.29 | 842.10 K | $11.19 B |
| 09/22/2025 | $142.49 | $143.70 (0.85%) | $144.35 | $140.07 | 505.53 K | $11.14 B |
| 09/19/2025 | $144.76 | $143.17 (-1.1%) | $144.93 | $142.34 | 1.06 M | $11.10 B |
| 09/18/2025 | $141.86 | $144.66 (1.97%) | $145.28 | $139.78 | 1.22 M | $11.22 B |
| 09/17/2025 | $145.26 | $140.61 (-3.2%) | $146.94 | $140.00 | 838.10 K | $10.90 B |
| 09/16/2025 | $144.19 | $144.59 (0.28%) | $145.20 | $143.05 | 686.85 K | $11.21 B |
| 09/15/2025 | $142.03 | $142.78 (0.53%) | $143.14 | $140.55 | 506.11 K | $11.07 B |
| 09/12/2025 | $146.10 | $141.49 (-3.16%) | $146.96 | $140.37 | 792.50 K | $10.97 B |
| 09/11/2025 | $142.51 | $146.78 (3%) | $147.16 | $141.37 | 895.95 K | $11.38 B |
| 09/10/2025 | $139.14 | $141.00 (1.34%) | $142.50 | $137.74 | 1.25 M | $10.93 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.
