Advanced Drainage Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	173.87	179.32	172.22	173.24	173.24	-1.05%	953,698
Feb 10, 2026	174.51	176.67	173.15	175.07	175.07	1.38%	887,360
Feb 9, 2026	175.26	177.19	172.52	172.69	172.69	-1.53%	777,040
Feb 6, 2026	171.83	178.41	171.37	175.38	175.38	3.15%	1,160,466
Feb 5, 2026	165.62	173.75	161.24	170.03	170.03	6.10%	1,707,536
Feb 4, 2026	157.86	162.30	156.64	160.26	160.26	2.48%	1,404,834
Feb 3, 2026	156.91	161.19	154.96	156.38	156.38	0.05%	819,877
Feb 2, 2026	152.49	156.36	151.41	156.30	156.30	2.80%	832,778
Jan 30, 2026	151.32	153.10	149.92	152.04	152.04	-0.77%	665,274
Jan 29, 2026	153.48	154.52	150.65	153.22	153.22	0.82%	388,716
Jan 28, 2026	152.86	153.85	150.85	151.98	151.98	-0.69%	353,603
Jan 27, 2026	153.45	154.97	152.01	153.03	153.03	-0.29%	380,550
Jan 26, 2026	154.44	154.94	151.95	153.47	153.47	0.25%	593,483
Jan 23, 2026	154.39	156.15	152.43	153.09	153.09	-1.73%	496,141
Jan 22, 2026	158.37	160.85	153.78	155.79	155.79	-0.87%	805,074
Jan 21, 2026	156.56	159.85	155.31	157.15	157.15	1.34%	595,845
Jan 20, 2026	156.52	157.71	154.49	155.07	155.07	-2.66%	414,013
Jan 16, 2026	159.04	160.31	158.23	159.30	159.30	0.01%	1,324,414
Jan 15, 2026	158.34	159.50	157.26	159.28	159.28	1.32%	982,823
Jan 14, 2026	156.61	158.21	155.05	157.20	157.20	0.03%	579,217
Jan 13, 2026	156.99	157.92	155.23	157.16	157.16	0.24%	598,581
Jan 12, 2026	157.86	158.71	155.92	156.78	156.78	-1.27%	620,648
Jan 9, 2026	154.27	159.84	154.01	158.79	158.79	4.74%	999,732
Jan 8, 2026	146.70	152.83	146.70	151.61	151.61	2.28%	503,051
Jan 7, 2026	150.69	152.37	147.74	148.23	148.23	-0.85%	694,583
Jan 6, 2026	150.45	152.21	148.05	149.50	149.50	-1.50%	892,499
Jan 5, 2026	149.37	156.69	149.37	151.78	151.78	1.44%	743,860
Jan 2, 2026	145.04	150.55	144.20	149.63	149.63	3.31%	490,397
Dec 31, 2025	146.36	147.43	144.71	144.83	144.83	-1.44%	327,167
Dec 30, 2025	148.12	149.09	146.84	146.95	146.95	-1.18%	281,553
Dec 29, 2025	149.46	150.00	147.44	148.71	148.71	-0.61%	512,215
Dec 26, 2025	149.18	150.87	148.45	149.63	149.63	0.18%	293,815
Dec 24, 2025	149.63	149.99	147.91	149.36	149.36	0.30%	146,351
Dec 23, 2025	149.17	149.34	147.03	148.92	148.92	-0.23%	309,471
Dec 22, 2025	148.54	149.61	147.01	149.26	149.26	0.51%	360,140
Dec 19, 2025	146.64	148.60	144.82	148.51	148.51	1.13%	1,025,006
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