5 DAY PERFORMANCE
+18.16%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+13.37%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+4.68%
Advanced Drainage Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
