Advanced Drainage Systems, Inc. Common Stock (WMS)

Historical Prices For Advanced Drainage Systems, Inc. Common Stock (WMS)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	109.51	110.00	105.14	107.22	678,374	107.22
5/30/2025	110.56	111.46	107.96	109.96	814,627	109.96
5/29/2025	109.95	111.82	108.35	111.58	707,556	111.40
5/28/2025	111.14	111.14	108.02	108.20	455,723	108.03
5/27/2025	111.78	111.78	108.90	111.65	839,916	111.47
5/23/2025	108.37	111.07	108.37	109.99	493,986	109.81
5/22/2025	110.63	111.83	108.75	111.00	858,956	110.82
5/21/2025	116.45	116.91	110.76	111.04	736,478	110.86
5/20/2025	118.71	119.16	117.49	118.39	747,633	118.20
5/19/2025	119.27	120.29	118.41	119.30	626,124	119.11
5/16/2025	117.85	121.97	115.15	121.86	907,618	121.66
5/15/2025	106.77	118.58	104.69	117.54	2,237,078	117.35
5/14/2025	123.79	125.09	120.95	121.68	1,244,727	121.48
5/13/2025	123.27	125.50	122.82	123.55	878,832	123.35
5/12/2025	120.00	123.64	119.43	122.47	875,017	122.27
5/09/2025	116.68	116.68	114.80	115.24	444,891	115.05
5/08/2025	112.64	116.35	111.81	115.99	1,019,179	115.80
5/07/2025	113.12	113.15	108.65	111.21	932,304	111.03
5/06/2025	114.21	115.35	112.78	112.83	683,317	112.65
5/05/2025	115.01	116.69	114.92	115.09	367,656	114.90
5/02/2025	115.19	117.02	114.15	116.02	499,772	115.83
5/01/2025	114.70	116.11	113.28	113.61	544,484	113.43
4/30/2025	111.69	113.86	110.45	113.49	551,833	113.31
4/29/2025	112.19	113.67	111.61	113.37	339,479	113.19
4/28/2025	111.06	113.49	110.58	112.64	587,144	112.46
4/25/2025	110.14	111.98	109.64	111.43	555,126	111.25
4/24/2025	106.51	111.26	105.28	111.13	477,012	110.95
4/23/2025	108.20	110.97	105.49	105.94	395,774	105.77
4/22/2025	103.26	104.85	101.65	104.72	385,285	104.55
4/21/2025	103.04	103.62	100.60	101.54	384,655	101.38
4/17/2025	103.93	105.73	103.85	104.39	377,085	104.22
4/16/2025	103.95	105.26	102.12	103.62	344,539	103.45
4/15/2025	105.77	107.03	103.92	104.94	349,187	104.77
4/14/2025	107.68	107.68	103.91	105.69	447,322	105.52
4/11/2025	103.54	106.78	100.50	105.64	678,762	105.47
4/10/2025	106.32	106.32	101.14	103.40	810,468	103.23
4/09/2025	96.36	109.42	93.92	108.73	833,291	108.56
4/08/2025	102.01	102.97	95.52	96.79	652,275	96.63
4/07/2025	97.71	103.47	95.49	100.08	887,411	99.92
4/04/2025	98.71	102.14	95.39	101.10	957,304	100.94
4/03/2025	105.10	107.13	101.59	103.17	1,052,783	103.00
4/02/2025	106.77	110.08	106.58	109.99	541,935	109.81
4/01/2025	108.55	109.51	107.36	108.98	505,003	108.80
3/31/2025	106.78	109.34	104.30	108.65	581,902	108.47
3/28/2025	111.30	112.27	107.84	108.21	571,067	108.03
3/27/2025	112.07	112.15	109.65	111.19	436,592	111.01
3/26/2025	110.82	113.69	110.60	112.18	497,451	112.00
3/25/2025	110.73	112.27	109.74	111.25	381,233	111.07
3/24/2025	110.20	112.07	109.19	111.09	587,317	110.91
3/21/2025	107.60	109.31	106.17	108.22	1,844,652	108.05
3/20/2025	110.45	111.91	109.51	109.66	511,673	109.48
3/19/2025	109.45	112.95	109.45	111.90	554,769	111.72
3/18/2025	109.46	110.34	107.98	109.89	472,500	109.71
3/17/2025	108.76	110.86	107.91	109.94	405,682	109.76
3/14/2025	107.20	109.28	106.28	108.88	641,287	108.70
3/13/2025	109.21	109.81	105.07	105.29	611,741	105.12
3/12/2025	110.61	112.55	106.81	109.69	739,768	109.51
3/11/2025	113.53	114.21	108.55	109.82	1,050,593	109.64
3/10/2025	113.55	118.22	111.88	113.65	1,081,650	113.47
3/07/2025	113.13	115.35	111.22	114.87	633,934	114.69
3/06/2025	110.46	114.06	109.22	113.42	708,472	113.24
3/05/2025	108.45	111.52	107.93	111.39	540,618	111.21
3/04/2025	105.84	109.30	101.90	107.32	1,024,632	107.15
3/03/2025	112.84	114.02	107.13	107.80	627,640	107.63