Advanced Drainage Systems... (WMS)
103.16
-6.83 (-6.21%)
At close: Apr 03, 2025, 3:59 PM
104.56
1.35%
After-hours: Apr 03, 2025, 08:00 PM EDT
Advanced Drainage Systems Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 105.10 | 107.13 | 101.59 | 103.17 | -6.82 | -6.20% | 1,052,630 |
| Apr 2, 2025 | 106.77 | 110.08 | 106.58 | 109.99 | 1.01 | 0.93% | 541,935 |
| Apr 1, 2025 | 108.55 | 109.51 | 107.36 | 108.98 | 0.33 | 0.30% | 505,003 |
| Mar 31, 2025 | 106.78 | 109.34 | 104.30 | 108.65 | 0.44 | 0.41% | 581,902 |
| Mar 28, 2025 | 111.30 | 112.27 | 107.84 | 108.21 | -2.98 | -2.68% | 571,100 |
| Mar 27, 2025 | 112.07 | 112.15 | 109.65 | 111.19 | -0.99 | -0.88% | 436,600 |
| Mar 26, 2025 | 110.82 | 113.69 | 110.60 | 112.18 | 0.93 | 0.84% | 497,500 |
| Mar 25, 2025 | 110.73 | 112.27 | 109.74 | 111.25 | 0.16 | 0.14% | 381,233 |
| Mar 24, 2025 | 110.20 | 112.07 | 109.19 | 111.09 | 2.87 | 2.65% | 587,317 |
| Mar 21, 2025 | 107.60 | 109.31 | 106.17 | 108.22 | -1.44 | -1.31% | 1,844,652 |
| Mar 20, 2025 | 110.45 | 111.91 | 109.51 | 109.66 | -2.24 | -2.00% | 511,700 |
| Mar 19, 2025 | 109.45 | 112.95 | 109.45 | 111.90 | 2.01 | 1.83% | 554,800 |
| Mar 18, 2025 | 109.46 | 110.34 | 107.98 | 109.89 | -0.05 | -0.05% | 472,500 |
| Mar 17, 2025 | 108.76 | 110.86 | 107.91 | 109.94 | 1.06 | 0.97% | 405,700 |
| Mar 14, 2025 | 107.20 | 109.28 | 106.28 | 108.88 | 3.59 | 3.41% | 641,300 |
| Mar 13, 2025 | 109.21 | 109.82 | 105.07 | 105.29 | -4.40 | -4.01% | 611,741 |
| Mar 12, 2025 | 110.61 | 112.55 | 106.81 | 109.69 | -0.13 | -0.12% | 739,800 |
| Mar 11, 2025 | 113.53 | 114.21 | 108.55 | 109.82 | -3.83 | -3.37% | 1,050,600 |
| Mar 10, 2025 | 113.55 | 118.22 | 111.88 | 113.65 | -1.22 | -1.06% | 1,081,700 |
| Mar 7, 2025 | 113.13 | 115.35 | 111.22 | 114.87 | 1.45 | 1.28% | 633,934 |
| Mar 6, 2025 | 110.46 | 114.06 | 109.22 | 113.42 | 2.03 | 1.82% | 708,500 |
| Mar 5, 2025 | 108.45 | 111.52 | 107.93 | 111.39 | 4.07 | 3.79% | 540,718 |
| Mar 4, 2025 | 105.84 | 109.30 | 101.90 | 107.32 | -0.48 | -0.45% | 1,024,632 |
| Mar 3, 2025 | 112.84 | 114.02 | 107.13 | 107.80 | -3.59 | -3.22% | 627,640 |
| Feb 28, 2025 | 111.92 | 113.00 | 110.06 | 111.39 | -0.35 | -0.31% | 567,800 |
| Feb 27, 2025 | 112.88 | 113.79 | 111.32 | 111.74 | -2.14 | -1.88% | 391,504 |
| Feb 26, 2025 | 117.04 | 117.04 | 113.58 | 113.88 | -2.13 | -1.84% | 405,600 |
| Feb 25, 2025 | 114.54 | 116.85 | 114.13 | 116.01 | 1.94 | 1.70% | 414,953 |
| Feb 24, 2025 | 114.28 | 115.30 | 112.70 | 114.07 | -0.33 | -0.29% | 523,048 |
| Feb 21, 2025 | 118.60 | 118.60 | 114.11 | 114.40 | -3.11 | -2.65% | 541,400 |
| Feb 20, 2025 | 121.19 | 121.19 | 117.44 | 117.51 | -3.54 | -2.92% | 868,239 |
| Feb 19, 2025 | 125.00 | 125.00 | 120.81 | 121.05 | -5.87 | -4.62% | 718,700 |
| Feb 18, 2025 | 127.34 | 128.71 | 125.89 | 126.92 | -0.01 | -0.01% | 598,900 |
| Feb 14, 2025 | 126.93 | 127.75 | 125.06 | 126.93 | 0.85 | 0.67% | 494,042 |
| Feb 13, 2025 | 125.30 | 126.27 | 124.14 | 126.08 | 1.33 | 1.07% | 373,200 |
| Feb 12, 2025 | 123.69 | 125.20 | 122.20 | 124.75 | -2.24 | -1.76% | 559,208 |
| Feb 11, 2025 | 124.65 | 130.29 | 123.30 | 126.99 | 1.86 | 1.49% | 867,200 |
| Feb 10, 2025 | 121.50 | 125.99 | 120.68 | 125.13 | 4.70 | 3.90% | 1,090,000 |
| Feb 7, 2025 | 118.58 | 122.43 | 117.80 | 120.43 | 2.75 | 2.34% | 890,163 |
| Feb 6, 2025 | 122.12 | 122.12 | 112.21 | 117.68 | 1.67 | 1.44% | 1,258,100 |
| Feb 5, 2025 | 118.64 | 119.18 | 114.18 | 116.01 | -1.55 | -1.32% | 1,297,200 |
| Feb 4, 2025 | 120.12 | 122.13 | 117.35 | 117.56 | -1.50 | -1.26% | 850,200 |
| Feb 3, 2025 | 118.51 | 120.54 | 115.02 | 119.06 | -1.85 | -1.53% | 715,600 |
| Jan 31, 2025 | 123.81 | 123.81 | 120.47 | 120.91 | -3.57 | -2.87% | 547,312 |
| Jan 30, 2025 | 124.20 | 125.50 | 121.01 | 124.48 | 1.03 | 0.83% | 363,416 |
| Jan 29, 2025 | 126.70 | 127.62 | 123.36 | 123.45 | -1.32 | -1.06% | 500,800 |
| Jan 28, 2025 | 124.89 | 125.98 | 123.07 | 124.77 | -0.20 | -0.16% | 396,203 |
| Jan 27, 2025 | 124.76 | 125.66 | 124.01 | 124.97 | -0.11 | -0.09% | 349,900 |
| Jan 24, 2025 | 126.78 | 126.78 | 124.13 | 125.08 | -1.42 | -1.12% | 432,200 |
| Jan 23, 2025 | 125.11 | 127.52 | 124.17 | 126.50 | 1.56 | 1.25% | 543,816 |