Advanced Drainage Systems, Inc. WMS
NYSE · United States · Producer Manufacturing
$127.41+0.70 (+0.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127.19 | +0.38% | $126.43 | $127.99 | $124.61 | 212.09K |
| 2026-09-30 | $126.71 | -1.39% | $129.43 | $131.01 | $126.71 | 518.60K |
| 2026-09-29 | $128.49 | -1.75% | $131.42 | $133.09 | $127.61 | 678.00K |
| 2026-09-28 | $130.78 | -1.77% | $131.57 | $132.45 | $129.56 | 717.40K |
| 2026-09-25 | $133.13 | +3.33% | $129.46 | $133.89 | $129.10 | 784.20K |
| 2026-09-24 | $128.84 | -0.69% | $129.32 | $130.20 | $127.69 | 679.20K |
| 2026-09-23 | $129.74 | -0.76% | $128.94 | $131.21 | $128.10 | 684.00K |
| 2026-09-22 | $130.73 | +3.03% | $129.44 | $131.63 | $128.51 | 901.40K |
| 2026-09-21 | $126.88 | +0.66% | $126.93 | $128.10 | $125.31 | 577.80K |
| 2026-09-18 | $126.05 | +0.30% | $125.39 | $126.42 | $124.98 | 2.10M |
| 2026-09-17 | $125.67 | -0.92% | $129.16 | $131.10 | $125.55 | 846.20K |
| 2026-09-16 | $126.84 | -0.29% | $127.67 | $128.71 | $124.81 | 864.60K |
| 2026-09-15 | $127.21 | +1.50% | $125.91 | $128.22 | $125.00 | 746.80K |
| 2026-09-14 | $125.33 | -1.99% | $125.10 | $126.68 | $124.75 | 782.40K |
| 2026-09-11 | $127.88 | +0.57% | $128.76 | $130.49 | $127.79 | 812.10K |
| 2026-09-10 | $127.16 | -3.51% | $130.22 | $130.60 | $126.39 | 889.20K |
| 2026-09-09 | $131.78 | -1.41% | $132.41 | $135.71 | $130.41 | 849.10K |
| 2026-09-08 | $133.67 | -1.54% | $134.47 | $136.06 | $133.32 | 591.20K |
| 2026-09-04 | $135.76 | +0.69% | $133.96 | $136.18 | $133.00 | 504.00K |
| 2026-09-03 | $134.83 | +1.65% | $134.66 | $135.50 | $132.68 | 537.70K |
| 2026-09-02 | $132.64 | +1.45% | $130.74 | $134.60 | $130.22 | 1.17M |
| 2026-09-01 | $130.75 | -3.67% | $134.89 | $135.43 | $130.56 | 514.80K |
| 2026-08-31 | $135.73 | -0.92% | $135.70 | $138.16 | $135.00 | 514.70K |
| 2026-08-28 | $136.99 | -1.31% | $139.50 | $139.66 | $136.20 | 596.10K |
| 2026-08-27 | $138.81 | -1.87% | $140.52 | $142.16 | $137.48 | 675.50K |
| 2026-08-26 | $141.46 | +0.01% | $142.14 | $144.69 | $140.70 | 432.70K |
| 2026-08-25 | $141.44 | +0.70% | $142.71 | $144.15 | $140.99 | 585.70K |
| 2026-08-24 | $140.46 | -2.28% | $144.19 | $145.34 | $140.06 | 503.90K |
| 2026-08-21 | $143.73 | +0.91% | $143.31 | $144.04 | $142.05 | 352.10K |
| 2026-08-20 | $142.44 | -2.71% | $143.34 | $145.25 | $141.48 | 376.90K |
| 2026-08-19 | $146.41 | +1.60% | $145.21 | $150.35 | $145.21 | 609.20K |
| 2026-08-18 | $144.10 | -2.62% | $146.79 | $146.79 | $144.07 | 445.20K |
| 2026-08-17 | $147.98 | -1.94% | $149.93 | $149.93 | $145.72 | 697.10K |
| 2026-08-14 | $150.91 | +1.13% | $148.09 | $151.12 | $148.07 | 1.10M |
| 2026-08-13 | $149.23 | +6.19% | $141.79 | $149.33 | $140.07 | 1.13M |
| 2026-08-12 | $140.53 | -2.17% | $144.40 | $144.40 | $138.75 | 762.30K |
| 2026-08-11 | $143.65 | +1.40% | $142.77 | $143.99 | $141.97 | 424.10K |
| 2026-08-10 | $141.67 | -1.58% | $142.11 | $142.88 | $140.48 | 761.60K |
| 2026-08-07 | $143.95 | -3.03% | $149.70 | $152.44 | $143.93 | 825.80K |
| 2026-08-06 | $148.45 | -0.76% | $154.20 | $156.82 | $147.21 | 1.24M |
| 2026-08-05 | $149.59 | -0.11% | $148.67 | $151.92 | $146.10 | 983.60K |
| 2026-08-04 | $149.75 | +3.17% | $147.44 | $150.04 | $145.89 | 836.20K |
| 2026-08-03 | $145.15 | +4.82% | $140.23 | $145.54 | $140.23 | 808.20K |
| 2026-07-31 | $138.48 | +0.66% | $138.45 | $139.58 | $136.07 | 493.20K |
| 2026-07-30 | $137.57 | -0.54% | $139.94 | $140.99 | $136.49 | 767.70K |
| 2026-07-29 | $138.31 | -4.65% | $142.04 | $142.04 | $137.40 | 670.80K |
| 2026-07-28 | $145.06 | +1.31% | $144.40 | $146.40 | $143.61 | 476.50K |
| 2026-07-27 | $143.19 | +0.95% | $144.41 | $147.02 | $140.76 | 403.60K |
| 2026-07-24 | $141.84 | +0.98% | $140.74 | $144.08 | $140.23 | 430.50K |
| 2026-07-23 | $140.46 | -0.91% | $140.48 | $141.69 | $139.10 | 582.10K |
| 2026-07-22 | $141.75 | +2.09% | $139.07 | $141.80 | $138.94 | 609.50K |
| 2026-07-21 | $138.85 | -2.93% | $143.17 | $143.36 | $138.50 | 860.40K |
| 2026-07-20 | $143.04 | -3.06% | $147.87 | $148.76 | $142.38 | 495.50K |
| 2026-07-17 | $147.55 | -2.47% | $149.42 | $152.96 | $147.18 | 866.50K |
| 2026-07-16 | $151.28 | +0.01% | $150.17 | $154.27 | $150.17 | 471.80K |
| 2026-07-15 | $151.26 | +0.15% | $151.63 | $153.26 | $149.87 | 537.20K |
| 2026-07-14 | $151.04 | +2.32% | $151.39 | $151.39 | $148.83 | 462.50K |
| 2026-07-13 | $147.62 | -1.89% | $149.82 | $151.68 | $146.58 | 656.10K |
| 2026-07-10 | $150.47 | +1.77% | $148.31 | $152.08 | $148.31 | 466.90K |
| 2026-07-09 | $147.85 | +1.93% | $146.80 | $150.12 | $145.82 | 721.10K |
| 2026-07-08 | $145.05 | -2.70% | $147.01 | $147.81 | $142.36 | 888.20K |
| 2026-07-07 | $149.07 | -1.50% | $150.48 | $150.85 | $147.55 | 595.10K |
| 2026-07-06 | $151.34 | -0.55% | $153.30 | $153.34 | $149.24 | 472.40K |
| 2026-07-02 | $152.18 | +0.81% | $152.15 | $154.03 | $149.48 | 491.70K |
| 2026-07-01 | $150.96 | -3.82% | $155.77 | $155.94 | $150.88 | 895.50K |
| 2026-06-30 | $156.96 | +1.61% | $155.12 | $157.99 | $153.79 | 837.00K |
| 2026-06-29 | $154.48 | -0.01% | $153.19 | $154.57 | $151.58 | 850.10K |
| 2026-06-26 | $154.50 | -0.49% | $153.96 | $155.92 | $151.84 | 1.32M |
| 2026-06-25 | $155.26 | +4.17% | $151.00 | $155.51 | $149.99 | 1.01M |
| 2026-06-24 | $149.05 | +6.34% | $142.30 | $149.65 | $141.57 | 1.08M |
| 2026-06-23 | $140.17 | -0.87% | $140.11 | $141.92 | $136.33 | 800.10K |
| 2026-06-22 | $141.40 | -3.89% | $144.91 | $146.09 | $140.50 | 1.05M |
| 2026-06-18 | $147.12 | +5.72% | $138.90 | $149.65 | $138.83 | 1.95M |
| 2026-06-17 | $139.16 | -2.84% | $142.31 | $145.43 | $138.09 | 860.40K |
| 2026-06-16 | $143.23 | +4.71% | $138.00 | $144.28 | $138.00 | 1.25M |
| 2026-06-15 | $136.79 | +1.36% | $138.86 | $141.33 | $136.78 | 1.15M |
| 2026-06-12 | $134.95 | -0.08% | $136.78 | $136.98 | $134.46 | 708.00K |
| 2026-06-11 | $135.06 | +4.29% | $131.72 | $135.08 | $130.55 | 1.11M |
| 2026-06-10 | $129.50 | -4.56% | $135.69 | $136.01 | $129.29 | 739.70K |
| 2026-06-09 | $135.69 | +3.97% | $132.47 | $135.85 | $131.56 | 1.36M |
| 2026-06-08 | $130.51 | +0.28% | $132.10 | $132.25 | $129.85 | 1.06M |
| 2026-06-05 | $130.15 | -0.80% | $129.76 | $131.63 | $129.34 | 2.92M |
| 2026-06-04 | $131.20 | -0.99% | $132.04 | $132.59 | $129.97 | 930.30K |
| 2026-06-03 | $132.51 | -2.32% | $135.01 | $135.80 | $131.88 | 974.80K |
| 2026-06-02 | $135.66 | +0.01% | $136.58 | $137.61 | $135.43 | 762.70K |
| 2026-06-01 | $135.65 | -2.52% | $137.49 | $138.11 | $133.23 | 828.70K |
| 2026-05-29 | $139.16 | -0.64% | $139.44 | $141.07 | $139.01 | 824.80K |
| 2026-05-28 | $140.05 | -0.21% | $138.15 | $140.40 | $137.05 | 636.60K |
| 2026-05-27 | $140.35 | +1.64% | $141.28 | $143.64 | $139.66 | 909.70K |
| 2026-05-26 | $138.09 | +3.83% | $134.72 | $138.22 | $134.05 | 933.10K |