Advanced Drainage Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	116.77	117.00	114.67	114.87	114.87	-0.06%	660,482
Jun 5, 2025	113.77	115.80	111.97	114.94	114.94	1.58%	844,911
Jun 4, 2025	111.36	114.13	110.83	113.15	113.15	2.18%	606,692
Jun 3, 2025	107.98	111.01	106.96	110.74	110.74	3.28%	595,840
Jun 2, 2025	109.51	110.01	105.14	107.22	107.22	-2.49%	678,385
May 30, 2025	110.56	111.46	107.96	109.96	109.96	-1.45%	814,627
May 29, 2025	109.95	111.82	108.35	111.58	111.40	3.12%	707,556
May 28, 2025	111.14	111.14	108.02	108.20	108.02	-3.09%	455,723
May 27, 2025	111.78	111.78	108.90	111.65	111.47	1.51%	839,916
May 23, 2025	108.37	111.07	108.37	109.99	109.81	-0.91%	493,986
May 22, 2025	110.63	111.83	108.75	111.00	110.82	-0.04%	858,956
May 21, 2025	116.45	116.91	110.76	111.04	110.86	-6.21%	736,478
May 20, 2025	118.71	119.16	117.49	118.39	118.20	-0.76%	747,633
May 19, 2025	119.27	120.29	118.41	119.30	119.11	-2.10%	626,124
May 16, 2025	117.85	121.97	115.15	121.86	121.66	3.68%	907,618
May 15, 2025	106.77	118.58	104.69	117.54	117.35	-3.40%	2,237,128
May 14, 2025	123.79	125.10	120.95	121.68	121.48	-1.51%	1,244,727
May 13, 2025	123.27	125.51	122.82	123.55	123.35	0.88%	878,832
May 12, 2025	120.00	123.64	119.43	122.47	122.27	6.27%	875,017
May 9, 2025	116.68	116.68	114.80	115.24	115.05	-0.65%	444,885
May 8, 2025	112.64	116.35	111.81	115.99	115.80	4.30%	1,019,179
May 7, 2025	113.12	113.15	108.65	111.21	111.03	-1.44%	932,304
May 6, 2025	114.21	115.35	112.78	112.83	112.65	-1.96%	683,318
May 5, 2025	115.01	116.69	114.92	115.09	114.90	-0.80%	367,656
May 2, 2025	115.19	117.02	114.15	116.02	115.83	2.12%	499,772
May 1, 2025	114.70	116.11	113.28	113.61	113.42	0.11%	544,484
Apr 30, 2025	111.69	113.86	110.45	113.49	113.31	0.11%	551,833
Apr 29, 2025	112.19	113.67	111.62	113.37	113.19	0.65%	339,479
Apr 28, 2025	111.06	113.49	110.58	112.64	112.46	1.09%	587,533
Apr 25, 2025	110.14	111.98	109.64	111.43	111.25	0.27%	555,126
Apr 24, 2025	106.51	111.26	105.28	111.13	110.95	4.90%	477,012
Apr 23, 2025	108.20	110.97	105.49	105.94	105.77	1.17%	395,775
Apr 22, 2025	103.26	104.85	101.65	104.72	104.55	3.13%	385,285
Apr 21, 2025	103.04	103.62	100.60	101.54	101.37	-2.73%	384,655
Apr 17, 2025	103.93	105.73	103.85	104.39	104.22	0.74%	377,085
Apr 16, 2025	103.95	105.26	102.12	103.62	103.45	-1.26%	344,539
Apr 15, 2025	105.77	107.03	103.92	104.94	104.77	-0.71%	349,187
Apr 14, 2025	107.68	107.68	103.91	105.69	105.52	0.05%	447,339
Apr 11, 2025	103.54	106.78	100.50	105.64	105.47	2.17%	678,762
Apr 10, 2025	106.32	106.32	101.15	103.40	103.23	-4.90%	810,366
Apr 9, 2025	96.36	109.42	93.92	108.73	108.55	12.34%	833,291
Apr 8, 2025	102.01	102.97	95.52	96.79	96.63	-3.29%	652,277
Apr 7, 2025	97.71	104.49	95.49	100.08	99.92	-1.01%	885,611
Apr 4, 2025	98.71	102.14	95.39	101.10	100.94	-2.01%	957,304
Apr 3, 2025	105.10	107.13	101.59	103.17	103.00	-6.20%	1,052,801
Apr 2, 2025	106.77	110.08	106.58	109.99	109.81	0.93%	541,935
Apr 1, 2025	108.55	109.51	107.36	108.98	108.80	0.30%	505,003
Mar 31, 2025	106.78	109.34	104.30	108.65	108.47	0.41%	581,902
Mar 28, 2025	111.30	112.27	107.84	108.21	108.03	-2.68%	571,067
Mar 27, 2025	112.07	112.15	109.65	111.19	111.01	-0.88%	436,592