5 DAY PERFORMANCE
+10.66%
1 MONTH PERFORMANCE
+15.22%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+2.24%
Advanced Drainage Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $122.70 | $122.63 (-0.06%) | $130.58 | $122.38 | 2.73 M | $9.24 B |
| 11/04/2026 | $141.00 | $144.07 (2.18%) | $144.34 | $137.21 | 1.04 M | $10.86 B |
| 11/03/2026 | $138.35 | $136.00 (-1.7%) | $139.26 | $135.43 | 587.80 K | $10.25 B |
| 11/02/2026 | $138.10 | $138.99 (0.64%) | $140.93 | $138.10 | 672.62 K | $10.48 B |
| 10/30/2026 | $136.31 | $135.43 (-0.65%) | $138.50 | $134.01 | 563.45 K | $10.36 B |
| 10/29/2026 | $130.36 | $136.52 (4.73%) | $136.85 | $129.51 | 610.10 K | $10.45 B |
| 10/28/2026 | $131.86 | $130.11 (-1.33%) | $132.60 | $128.78 | 804.10 K | $9.96 B |
| 10/27/2026 | $132.13 | $130.94 (-0.9%) | $132.13 | $129.81 | 548.72 K | $10.02 B |
| 10/26/2026 | $130.33 | $131.23 (0.69%) | $131.96 | $130.17 | 617.22 K | $10.04 B |
| 10/23/2026 | $129.48 | $130.40 (0.71%) | $130.79 | $128.62 | 697.90 K | $9.98 B |
| 10/22/2026 | $128.69 | $130.92 (1.73%) | $131.57 | $128.23 | 850.10 K | $10.02 B |
| 10/21/2026 | $130.83 | $130.00 (-0.63%) | $130.96 | $128.43 | 571.05 K | $9.95 B |
| 10/20/2026 | $127.70 | $130.16 (1.93%) | $130.28 | $127.38 | 724.41 K | $9.96 B |
| 10/19/2026 | $128.87 | $127.78 (-0.85%) | $129.68 | $127.19 | 561.60 K | $9.78 B |
| 10/16/2026 | $129.53 | $128.20 (-1.03%) | $131.03 | $126.56 | 1.27 M | $9.81 B |
| 10/15/2026 | $127.28 | $128.49 (0.95%) | $129.24 | $126.79 | 894.64 K | $9.83 B |
| 10/14/2026 | $124.74 | $125.19 (0.36%) | $125.76 | $122.84 | 758.33 K | $9.58 B |
| 10/13/2026 | $126.96 | $126.73 (-0.18%) | $128.10 | $124.91 | 716.80 K | $9.70 B |
| 10/12/2026 | $124.93 | $125.93 (0.8%) | $127.45 | $124.93 | 458.85 K | $9.64 B |
| 10/09/2026 | $126.10 | $125.79 (-0.25%) | $126.39 | $124.80 | 739.45 K | $9.63 B |
| 10/08/2026 | $124.09 | $126.21 (1.71%) | $126.55 | $122.90 | 907.60 K | $9.66 B |
| 10/07/2026 | $126.83 | $126.08 (-0.59%) | $127.67 | $124.39 | 771.12 K | $9.65 B |
| 10/06/2026 | $130.24 | $130.07 (-0.13%) | $132.51 | $129.82 | 854.03 K | $9.95 B |
| 10/05/2026 | $128.19 | $129.43 (0.97%) | $131.31 | $126.09 | 884.84 K | $9.90 B |
| 10/02/2026 | $129.64 | $127.27 (-1.83%) | $129.64 | $126.71 | 538.20 K | $9.74 B |
| 10/01/2026 | $126.43 | $126.86 (0.34%) | $127.99 | $124.61 | 538.74 K | $9.71 B |
| 09/30/2026 | $129.43 | $126.71 (-2.1%) | $131.01 | $126.71 | 518.64 K | $9.70 B |
| 09/29/2026 | $131.42 | $128.49 (-2.23%) | $133.09 | $127.61 | 678.00 K | $9.83 B |
| 09/28/2026 | $131.57 | $130.78 (-0.6%) | $132.45 | $129.56 | 717.44 K | $10.01 B |
| 09/25/2026 | $129.46 | $133.13 (2.83%) | $133.89 | $129.10 | 784.21 K | $10.19 B |
| 09/24/2026 | $129.32 | $128.84 (-0.37%) | $130.20 | $127.69 | 679.23 K | $9.86 B |
| 09/23/2026 | $128.94 | $129.74 (0.62%) | $131.22 | $128.10 | 684.00 K | $9.93 B |
| 09/22/2026 | $129.44 | $130.73 (1%) | $131.63 | $128.51 | 901.44 K | $10.00 B |
| 09/21/2026 | $126.93 | $126.88 (-0.04%) | $128.10 | $125.31 | 577.85 K | $9.71 B |
| 09/18/2026 | $125.39 | $126.05 (0.53%) | $126.42 | $124.98 | 2.10 M | $9.65 B |
| 09/17/2026 | $129.17 | $125.67 (-2.71%) | $131.10 | $125.55 | 846.20 K | $9.62 B |
| 09/16/2026 | $127.67 | $126.84 (-0.65%) | $128.71 | $124.81 | 864.60 K | $9.71 B |
| 09/15/2026 | $125.91 | $127.21 (1.03%) | $128.22 | $125.00 | 746.80 K | $9.73 B |
| 09/14/2026 | $125.10 | $125.33 (0.18%) | $126.68 | $124.75 | 782.40 K | $9.59 B |
| 09/11/2026 | $128.76 | $127.88 (-0.68%) | $130.49 | $127.79 | 812.10 K | $9.79 B |
| 09/10/2026 | $130.22 | $127.16 (-2.35%) | $130.60 | $126.40 | 889.20 K | $9.73 B |
| 09/09/2026 | $132.41 | $131.78 (-0.48%) | $135.71 | $130.41 | 849.10 K | $10.08 B |
| 09/08/2026 | $134.47 | $133.67 (-0.59%) | $136.06 | $133.32 | 591.22 K | $10.23 B |
| 09/04/2026 | $133.96 | $135.76 (1.34%) | $136.19 | $133.00 | 504.02 K | $10.39 B |
| 09/03/2026 | $134.66 | $134.83 (0.13%) | $135.50 | $132.68 | 537.72 K | $10.32 B |
| 09/02/2026 | $130.74 | $132.64 (1.45%) | $134.60 | $130.22 | 1.17 M | $10.15 B |
| 09/01/2026 | $134.89 | $130.75 (-3.07%) | $135.43 | $130.56 | 514.85 K | $10.01 B |
| 08/31/2026 | $135.70 | $135.73 (0.02%) | $138.17 | $135.00 | 514.73 K | $10.39 B |
| 08/28/2026 | $139.50 | $136.99 (-1.8%) | $139.66 | $136.20 | 596.13 K | $10.48 B |
| 08/27/2026 | $140.52 | $138.81 (-1.22%) | $142.16 | $137.48 | 675.50 K | $10.62 B |
| 08/26/2026 | $142.14 | $141.46 (-0.48%) | $144.69 | $140.70 | 432.70 K | $10.83 B |
| 08/25/2026 | $142.71 | $141.44 (-0.89%) | $144.15 | $140.99 | 585.74 K | $10.82 B |
| 08/24/2026 | $144.19 | $140.46 (-2.59%) | $145.34 | $140.06 | 503.92 K | $10.75 B |
| 08/21/2026 | $143.31 | $143.73 (0.29%) | $144.04 | $142.06 | 352.13 K | $11.00 B |
| 08/20/2026 | $143.34 | $142.44 (-0.63%) | $145.25 | $141.48 | 376.94 K | $10.90 B |
| 08/19/2026 | $145.21 | $146.41 (0.83%) | $150.35 | $145.21 | 609.20 K | $11.20 B |
| 08/18/2026 | $146.79 | $144.10 (-1.83%) | $146.79 | $144.07 | 445.20 K | $11.03 B |
| 08/17/2026 | $149.93 | $147.98 (-1.3%) | $149.93 | $145.72 | 697.10 K | $11.32 B |
| 08/14/2026 | $148.09 | $150.91 (1.9%) | $151.12 | $148.07 | 1.10 M | $11.55 B |
| 08/13/2026 | $141.79 | $149.23 (5.25%) | $149.33 | $140.07 | 1.13 M | $11.42 B |
| 08/12/2026 | $144.40 | $140.53 (-2.68%) | $144.40 | $138.75 | 762.30 K | $10.75 B |
| 08/11/2026 | $142.77 | $143.65 (0.62%) | $143.99 | $141.97 | 424.10 K | $10.99 B |
| 08/10/2026 | $142.11 | $141.67 (-0.31%) | $142.88 | $140.48 | 761.60 K | $10.84 B |
| 08/07/2026 | $149.70 | $143.95 (-3.84%) | $152.44 | $143.93 | 825.80 K | $11.02 B |
| 08/06/2026 | $154.20 | $148.45 (-3.73%) | $156.82 | $147.22 | 1.24 M | $11.36 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.
