Advanced Drainage Systems, Inc. Common Stock (WMS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	106.77	110.08	106.58	109.99	541,935	109.99
4/01/2025	108.55	109.51	107.36	108.98	505,003	108.98
3/31/2025	106.78	109.34	104.30	108.65	581,902	108.65
3/28/2025	111.30	112.27	107.84	108.21	571,067	108.21
3/27/2025	112.07	112.15	109.65	111.19	436,592	111.19
3/26/2025	110.82	113.69	110.60	112.18	497,451	112.18
3/25/2025	110.73	112.27	109.74	111.25	381,233	111.25
3/24/2025	110.20	112.07	109.19	111.09	587,317	111.09
3/21/2025	107.60	109.31	106.17	108.22	1,844,652	108.22
3/20/2025	110.45	111.91	109.51	109.66	511,673	109.66
3/19/2025	109.45	112.95	109.45	111.90	554,769	111.90
3/18/2025	109.46	110.34	107.98	109.89	472,500	109.89
3/17/2025	108.76	110.86	107.91	109.94	405,682	109.94
3/14/2025	107.20	109.28	106.28	108.88	641,287	108.88
3/13/2025	109.21	109.81	105.07	105.29	611,741	105.29
3/12/2025	110.61	112.55	106.81	109.69	739,768	109.69
3/11/2025	113.53	114.21	108.55	109.82	1,050,593	109.82
3/10/2025	113.55	118.22	111.88	113.65	1,081,650	113.65
3/07/2025	113.13	115.35	111.22	114.87	633,934	114.87
3/06/2025	110.46	114.06	109.22	113.42	708,472	113.42
3/05/2025	108.45	111.52	107.93	111.39	540,618	111.39
3/04/2025	105.84	109.30	101.90	107.32	1,024,632	107.32
3/03/2025	112.84	114.02	107.13	107.80	627,640	107.80
2/28/2025	111.92	113.00	110.06	111.39	567,793	111.39
2/27/2025	112.88	113.78	111.32	111.74	391,504	111.58
2/26/2025	117.04	117.04	113.58	113.88	405,568	113.72
2/25/2025	114.54	116.85	114.13	116.01	414,943	115.84
2/24/2025	114.28	115.30	112.70	114.07	523,046	113.91
2/21/2025	118.60	118.60	114.11	114.40	541,356	114.24
2/20/2025	121.19	121.19	117.44	117.51	868,239	117.34
2/19/2025	125.00	125.00	120.81	121.05	718,696	120.88
2/18/2025	127.34	128.71	125.89	126.92	598,865	126.74
2/14/2025	126.93	127.75	125.06	126.93	494,042	126.75
2/13/2025	125.30	126.27	124.14	126.08	373,193	125.90
2/12/2025	123.69	125.20	122.20	124.75	559,117	124.57
2/11/2025	124.65	130.29	123.30	126.99	867,153	126.81
2/10/2025	121.50	125.98	120.68	125.13	1,089,968	124.95
2/07/2025	118.58	122.43	117.80	120.43	890,163	120.26
2/06/2025	122.12	122.12	112.21	117.68	1,258,081	117.51
2/05/2025	118.64	119.18	114.18	116.01	1,297,170	115.84
2/04/2025	120.12	122.13	117.35	117.56	850,175	117.39
2/03/2025	118.51	120.54	115.02	119.06	715,557	118.89
1/31/2025	123.81	123.81	120.47	120.91	547,312	120.74
1/30/2025	124.20	125.50	121.01	124.48	363,416	124.30
1/29/2025	126.70	127.62	123.36	123.45	500,765	123.27
1/28/2025	124.89	125.97	123.07	124.77	396,203	124.59
1/27/2025	124.76	125.66	124.01	124.97	349,854	124.79
1/24/2025	126.78	126.78	124.13	125.08	432,189	124.90
1/23/2025	125.11	127.52	124.17	126.50	543,812	126.32
1/22/2025	124.43	125.84	123.07	124.94	378,591	124.76
1/21/2025	126.86	128.86	124.08	125.25	689,890	125.07
1/17/2025	125.47	127.02	124.64	125.49	1,115,963	125.31
1/16/2025	122.00	124.34	121.72	123.96	728,216	123.78
1/15/2025	122.92	124.30	121.21	122.34	690,553	122.17
1/14/2025	116.06	119.10	115.15	118.86	670,332	118.69
1/13/2025	111.83	115.22	110.75	114.98	569,541	114.81
1/10/2025	113.12	114.67	112.01	112.83	415,782	112.67
1/08/2025	115.20	118.07	114.34	115.02	735,372	114.86
1/07/2025	115.14	115.98	113.59	113.90	400,206	113.74
1/06/2025	116.58	119.07	114.18	115.03	595,952	114.86
1/03/2025	114.53	116.04	113.53	115.47	353,869	115.31