WMS - ADVANCED DRAINAGE SYSTEMS, INC.
139.79
-4.020 -2.876%
Share volume: 604,047
Last Updated: 05-12-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$143.81
-4.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $143.71 | $143.71 | $143.72 | $143.72 | $139.52 | $139.52 | $139.79 | $139.79 | 604,047 | $604,047.00 |
| 05-11-2026 | $143.08 | $143.08 | $144.33 | $144.33 | $141.06 | $141.06 | $143.81 | $143.81 | 667,989 | $667,989.00 |
| 05-08-2026 | $145.02 | $145.02 | $145.47 | $145.47 | $142.74 | $142.74 | $143.20 | $143.20 | 527,543 | $527,543.00 |
| 05-07-2026 | $150.15 | $150.15 | $152.41 | $152.41 | $143.24 | $143.24 | $144.08 | $144.08 | 642,382 | $642,382.00 |
| 05-06-2026 | $146.87 | $146.87 | $149.12 | $149.12 | $145.68 | $145.68 | $148.72 | $148.72 | 1,314,396 | $1,314,396.00 |
| 05-05-2026 | $142.84 | $142.84 | $144.48 | $144.48 | $141.60 | $141.60 | $142.65 | $142.65 | 661,166 | $661,166.00 |
| 05-04-2026 | $145.73 | $145.73 | $145.73 | $145.73 | $140.54 | $140.54 | $140.75 | $140.75 | 671,199 | $671,199.00 |
| 05-01-2026 | $149.43 | $149.43 | $150.45 | $150.45 | $147.21 | $147.21 | $147.31 | $147.31 | 433,606 | $433,606.00 |
| 04-30-2026 | $147.30 | $147.30 | $149.72 | $149.72 | $146.46 | $146.46 | $149.25 | $149.25 | 738,854 | $738,854.00 |
| 04-29-2026 | $149.55 | $149.55 | $150.42 | $150.42 | $145.12 | $145.12 | $146.41 | $146.41 | 582,508 | $582,508.00 |