5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
-14.55%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+12.25%
Advanced Drainage Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $149.70 | $145.77 (-2.63%) | $152.44 | $145.77 | 460.88 K | $11.30 B |
| 08/06/2026 | $154.20 | $148.45 (-3.73%) | $156.82 | $147.22 | 1.24 M | $11.36 B |
| 08/05/2026 | $148.67 | $149.59 (0.62%) | $151.92 | $146.10 | 983.60 K | $11.45 B |
| 08/04/2026 | $147.44 | $149.75 (1.57%) | $150.04 | $145.89 | 836.25 K | $11.46 B |
| 08/03/2026 | $140.23 | $145.15 (3.51%) | $145.54 | $140.23 | 808.22 K | $11.11 B |
| 07/31/2026 | $138.45 | $138.48 (0.02%) | $139.58 | $136.07 | 493.20 K | $10.78 B |
| 07/30/2026 | $139.94 | $137.57 (-1.69%) | $140.99 | $136.49 | 767.70 K | $10.71 B |
| 07/29/2026 | $142.04 | $138.31 (-2.63%) | $142.04 | $137.41 | 670.80 K | $10.76 B |
| 07/28/2026 | $144.40 | $145.06 (0.46%) | $146.40 | $143.61 | 476.51 K | $11.29 B |
| 07/27/2026 | $144.41 | $143.19 (-0.84%) | $147.02 | $140.76 | 403.62 K | $11.14 B |
| 07/24/2026 | $140.74 | $141.84 (0.78%) | $144.08 | $140.23 | 430.87 K | $11.04 B |
| 07/23/2026 | $140.48 | $140.46 (-0.01%) | $141.69 | $139.10 | 582.28 K | $10.93 B |
| 07/22/2026 | $139.07 | $141.75 (1.93%) | $141.80 | $138.94 | 609.50 K | $11.03 B |
| 07/21/2026 | $143.17 | $138.85 (-3.02%) | $143.36 | $138.50 | 860.41 K | $10.81 B |
| 07/20/2026 | $147.87 | $143.04 (-3.27%) | $148.76 | $142.38 | 495.54 K | $11.13 B |
| 07/17/2026 | $149.42 | $147.55 (-1.25%) | $152.96 | $147.18 | 866.50 K | $11.48 B |
| 07/16/2026 | $150.17 | $151.28 (0.74%) | $154.28 | $150.17 | 471.80 K | $11.77 B |
| 07/15/2026 | $151.63 | $151.26 (-0.24%) | $153.26 | $149.87 | 537.20 K | $11.77 B |
| 07/14/2026 | $151.39 | $151.04 (-0.23%) | $151.39 | $148.83 | 462.50 K | $11.75 B |
| 07/13/2026 | $149.82 | $147.62 (-1.47%) | $151.68 | $146.58 | 656.10 K | $11.49 B |
| 07/10/2026 | $148.31 | $150.47 (1.46%) | $152.08 | $148.31 | 466.90 K | $11.71 B |
| 07/09/2026 | $146.80 | $147.85 (0.72%) | $150.12 | $145.82 | 721.13 K | $11.51 B |
| 07/08/2026 | $147.01 | $145.05 (-1.33%) | $147.81 | $142.36 | 888.24 K | $11.29 B |
| 07/07/2026 | $150.48 | $149.07 (-0.94%) | $150.85 | $147.55 | 595.10 K | $11.60 B |
| 07/06/2026 | $153.30 | $151.34 (-1.28%) | $153.34 | $149.24 | 472.45 K | $11.78 B |
| 07/02/2026 | $152.15 | $152.18 (0.02%) | $154.03 | $149.48 | 491.70 K | $11.84 B |
| 07/01/2026 | $155.77 | $150.96 (-3.09%) | $155.94 | $150.88 | 895.55 K | $11.75 B |
| 06/30/2026 | $155.12 | $156.96 (1.19%) | $157.99 | $153.79 | 837.00 K | $12.21 B |
| 06/29/2026 | $153.19 | $154.48 (0.84%) | $154.57 | $151.58 | 850.15 K | $12.02 B |
| 06/26/2026 | $153.96 | $154.50 (0.35%) | $155.92 | $151.84 | 1.32 M | $12.02 B |
| 06/25/2026 | $151.00 | $155.26 (2.82%) | $155.51 | $149.99 | 1.01 M | $12.08 B |
| 06/24/2026 | $142.30 | $149.05 (4.74%) | $149.65 | $141.57 | 1.08 M | $11.60 B |
| 06/23/2026 | $140.11 | $140.17 (0.04%) | $141.92 | $136.33 | 800.15 K | $10.91 B |
| 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 |
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.
