Advanced Drainage Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	148.12	149.09	146.84	146.95	146.95	-1.18%	276,878
Dec 29, 2025	149.46	150.00	147.44	148.71	148.71	-0.61%	434,974
Dec 26, 2025	149.18	150.87	148.45	149.63	149.63	0.18%	277,162
Dec 24, 2025	149.63	149.99	147.91	149.36	149.36	0.30%	142,601
Dec 23, 2025	149.17	149.34	147.03	148.92	148.92	-0.23%	301,501
Dec 22, 2025	148.54	149.61	147.01	149.26	149.26	0.51%	355,300
Dec 19, 2025	146.64	148.60	144.82	148.51	148.51	1.13%	935,703
Dec 18, 2025	146.88	149.42	146.21	146.85	146.85	1.49%	397,078
Dec 17, 2025	146.57	148.06	142.86	144.70	144.70	-1.85%	478,896
Dec 16, 2025	148.31	149.37	146.17	147.43	147.43	-0.61%	735,799
Dec 15, 2025	150.30	150.30	146.68	148.33	148.33	-0.90%	335,318
Dec 12, 2025	152.62	153.66	148.32	149.67	149.67	-1.42%	385,587
Dec 11, 2025	150.00	152.62	149.89	151.83	151.83	1.49%	399,552
Dec 10, 2025	145.88	150.87	145.26	149.60	149.60	3.31%	625,567
Dec 9, 2025	147.60	150.03	144.67	144.80	144.80	-2.46%	487,808
Dec 8, 2025	148.56	150.10	147.02	148.45	148.45	-0.32%	942,299
Dec 5, 2025	148.94	149.97	147.26	148.92	148.92	-0.75%	574,074
Dec 4, 2025	151.57	152.76	148.88	150.05	150.05	-1.24%	460,750
Dec 3, 2025	151.56	153.61	150.91	151.93	151.93	0.10%	528,042
Dec 2, 2025	152.95	154.71	151.23	151.78	151.78	-0.62%	548,524
Dec 1, 2025	150.74	154.26	149.16	152.72	152.72	0.22%	296,626
Nov 28, 2025	153.80	153.80	151.09	152.38	152.20	-0.72%	291,216
Nov 26, 2025	150.99	155.39	150.29	153.49	153.31	1.06%	498,082
Nov 25, 2025	149.00	152.33	147.31	151.88	151.70	3.00%	574,460
Nov 24, 2025	145.52	148.98	145.13	147.46	147.29	0.48%	755,745
Nov 21, 2025	142.38	147.18	141.85	146.75	146.58	3.24%	927,525
Nov 20, 2025	144.94	146.11	141.00	142.14	141.97	-0.84%	898,375
Nov 19, 2025	142.63	143.93	141.32	143.34	143.17	0.93%	771,421
Nov 18, 2025	139.42	143.40	137.53	142.02	141.85	0.80%	939,255
Nov 17, 2025	144.11	144.36	140.83	140.89	140.72	-2.32%	538,101
Nov 14, 2025	145.88	148.15	143.81	144.24	144.07	-2.80%	799,991
Nov 13, 2025	150.35	152.71	147.24	148.39	148.21	-1.63%	981,429
Nov 12, 2025	148.00	151.03	147.03	150.85	150.67	2.03%	702,424
Nov 11, 2025	148.33	149.12	145.72	147.85	147.68	0.31%	391,848
Nov 10, 2025	150.71	150.71	145.85	147.40	147.23	-0.42%	746,978
Nov 7, 2025	145.98	149.22	145.65	148.02	147.85	0.98%	713,017
Nov 6, 2025	145.83	153.25	141.94	146.58	146.41	8.80%	2,024,102
Nov 5, 2025	134.48	136.60	133.76	134.73	134.57	-0.75%	1,247,215
Nov 4, 2025	135.75	136.50	135.24	135.75	135.59	-1.49%	805,411
Nov 3, 2025	138.59	139.48	135.24	137.80	137.64	-1.61%	631,318
Oct 31, 2025	138.65	140.61	138.17	140.05	139.88	0.69%	411,707
Oct 30, 2025	139.35	142.06	138.25	139.09	138.93	-0.47%	744,247
Oct 29, 2025	141.44	142.91	137.83	139.74	139.57	-0.91%	592,976
Oct 28, 2025	141.57	142.39	139.66	141.03	140.86	-1.25%	1,052,553
Oct 27, 2025	143.78	145.48	142.65	142.81	142.64	-0.45%	594,690
Oct 24, 2025	143.89	144.90	142.98	143.45	143.28	1.00%	390,404
Oct 23, 2025	139.92	142.15	139.54	142.03	141.86	1.78%	494,767
Oct 22, 2025	143.10	144.23	139.22	139.55	139.39	-3.16%	706,257
Oct 21, 2025	141.33	144.47	140.96	144.10	143.93	1.02%	613,982
Oct 20, 2025	141.60	143.23	140.62	142.65	142.48	1.23%	539,277