Advanced Drainage Systems, Inc.WMSNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $156.91 | $161.19 | $154.96 | $156.29 | 620,543 |
| 2/2/2026 | $152.49 | $156.36 | $151.41 | $156.30 | 832,842 |
| 1/30/2026 | $151.32 | $153.10 | $149.92 | $152.04 | 667,113 |
| 1/29/2026 | $153.48 | $154.52 | $150.65 | $153.22 | 388,716 |
| 1/28/2026 | $152.86 | $153.85 | $150.85 | $151.98 | 353,638 |
| 1/27/2026 | $153.45 | $154.97 | $152.01 | $153.03 | 380,600 |
| 1/26/2026 | $154.44 | $154.94 | $151.95 | $153.47 | 593,836 |
| 1/23/2026 | $154.39 | $156.15 | $152.43 | $153.09 | 496,300 |
| 1/22/2026 | $158.37 | $160.85 | $153.78 | $155.79 | 805,100 |
| 1/21/2026 | $156.56 | $159.85 | $155.31 | $157.15 | 595,846 |
| 1/20/2026 | $156.52 | $157.71 | $154.49 | $155.07 | 414,100 |
| 1/16/2026 | $159.04 | $160.31 | $158.23 | $159.30 | 1.32M |
| 1/15/2026 | $158.34 | $159.50 | $157.26 | $159.28 | 982,843 |
| 1/14/2026 | $156.61 | $158.21 | $155.04 | $157.20 | 579,217 |
| 1/13/2026 | $156.99 | $157.92 | $155.23 | $157.16 | 598,600 |
| 1/12/2026 | $157.86 | $158.71 | $155.92 | $156.78 | 620,648 |
| 1/9/2026 | $154.27 | $159.84 | $154.01 | $158.79 | 1.00M |
| 1/8/2026 | $146.70 | $152.83 | $146.70 | $151.61 | 503,100 |
| 1/7/2026 | $150.69 | $152.37 | $147.74 | $148.23 | 694,600 |
| 1/6/2026 | $150.45 | $152.21 | $148.05 | $149.50 | 892,500 |
| 1/5/2026 | $149.37 | $156.69 | $149.37 | $151.78 | 743,900 |
| 1/2/2026 | $145.04 | $150.55 | $144.20 | $149.63 | 490,400 |
| 12/31/2025 | $146.36 | $147.43 | $144.71 | $144.83 | 327,200 |
| 12/30/2025 | $148.12 | $149.09 | $146.84 | $146.95 | 281,553 |
| 12/29/2025 | $149.46 | $150.00 | $147.44 | $148.71 | 512,215 |
| 12/26/2025 | $149.18 | $150.87 | $148.45 | $149.63 | 293,815 |
| 12/24/2025 | $149.63 | $149.99 | $147.91 | $149.36 | 146,400 |
| 12/23/2025 | $149.17 | $149.34 | $147.03 | $148.92 | 309,500 |
| 12/22/2025 | $148.54 | $149.61 | $147.01 | $149.26 | 360,140 |
| 12/19/2025 | $146.64 | $148.60 | $144.82 | $148.51 | 1.03M |
| 12/18/2025 | $146.88 | $149.42 | $146.21 | $146.85 | 397,100 |
| 12/17/2025 | $146.57 | $148.06 | $142.86 | $144.70 | 478,896 |
| 12/16/2025 | $148.31 | $149.37 | $146.17 | $147.43 | 735,800 |
| 12/15/2025 | $150.30 | $150.30 | $146.68 | $148.33 | 335,318 |
| 12/12/2025 | $152.62 | $153.66 | $148.32 | $149.67 | 385,600 |
| 12/11/2025 | $150.00 | $152.62 | $149.89 | $151.83 | 399,600 |
| 12/10/2025 | $145.88 | $150.87 | $145.26 | $149.60 | 625,600 |
| 12/9/2025 | $147.60 | $150.03 | $144.67 | $144.80 | 487,808 |
| 12/8/2025 | $148.56 | $150.10 | $147.02 | $148.45 | 942,300 |
| 12/5/2025 | $148.94 | $149.97 | $147.26 | $148.92 | 574,100 |
| 12/4/2025 | $151.57 | $152.76 | $148.88 | $150.05 | 460,800 |
| 12/3/2025 | $151.56 | $153.61 | $150.91 | $151.93 | 528,042 |
| 12/2/2025 | $152.95 | $154.71 | $151.23 | $151.78 | 548,524 |
| 12/1/2025 | $150.74 | $154.26 | $149.16 | $152.72 | 296,626 |
| 11/28/2025 | $153.80 | $153.80 | $151.09 | $152.38 | 291,216 |
| 11/26/2025 | $150.99 | $155.39 | $150.29 | $153.49 | 498,100 |
| 11/25/2025 | $149.00 | $152.33 | $147.31 | $151.88 | 574,500 |
| 11/24/2025 | $145.52 | $148.98 | $145.13 | $147.46 | 755,745 |
| 11/21/2025 | $142.38 | $147.18 | $141.85 | $146.75 | 927,525 |
| 11/20/2025 | $144.94 | $146.11 | $141.00 | $142.14 | 898,400 |
| 11/19/2025 | $142.63 | $143.93 | $141.32 | $143.34 | 771,421 |
| 11/18/2025 | $139.42 | $143.40 | $137.53 | $142.02 | 939,300 |
| 11/17/2025 | $144.11 | $144.36 | $140.83 | $140.89 | 538,101 |
| 11/14/2025 | $145.88 | $148.15 | $143.81 | $144.24 | 800,000 |
| 11/13/2025 | $150.35 | $152.71 | $147.24 | $148.39 | 981,429 |
| 11/12/2025 | $148.00 | $151.03 | $147.03 | $150.85 | 702,424 |
| 11/11/2025 | $148.33 | $149.12 | $145.72 | $147.85 | 391,848 |
| 11/10/2025 | $150.71 | $150.71 | $145.85 | $147.40 | 747,000 |
| 11/7/2025 | $145.98 | $149.22 | $145.65 | $148.02 | 713,017 |
| 11/6/2025 | $145.83 | $153.25 | $141.94 | $146.58 | 2.02M |
| 11/5/2025 | $134.48 | $136.60 | $133.76 | $134.73 | 1.25M |