Advantage Solutions Inc Class A ADV
NASDAQ · United States · Commercial Services
$25.96-3.59 (-12.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.96 | -12.15% | $29.56 | $29.56 | $25.73 | 128.30K |
| 2026-09-29 | $29.55 | -7.45% | $31.96 | $31.96 | $27.71 | 88.50K |
| 2026-09-28 | $31.93 | -3.59% | $32.75 | $32.86 | $31.32 | 69.70K |
| 2026-09-25 | $33.12 | -2.44% | $33.31 | $34.16 | $32.56 | 71.40K |
| 2026-09-24 | $33.95 | +1.22% | $33.17 | $34.13 | $32.96 | 49.30K |
| 2026-09-23 | $33.54 | +1.50% | $33.05 | $34.37 | $32.40 | 48.20K |
| 2026-09-22 | $33.04 | +1.07% | $33.02 | $33.59 | $32.63 | 48.20K |
| 2026-09-21 | $32.69 | +0.66% | $32.43 | $33.06 | $32.15 | 41.70K |
| 2026-09-18 | $32.48 | -1.61% | $32.96 | $33.13 | $31.92 | 123.80K |
| 2026-09-17 | $33.01 | -1.32% | $33.79 | $33.79 | $32.19 | 39.30K |
| 2026-09-16 | $33.45 | +1.58% | $32.90 | $33.92 | $32.80 | 33.10K |
| 2026-09-15 | $32.93 | -1.17% | $33.59 | $33.91 | $32.88 | 42.10K |
| 2026-09-14 | $33.32 | 0.00% | $33.54 | $35.00 | $33.00 | 58.90K |
| 2026-09-11 | $33.32 | +2.11% | $33.10 | $33.33 | $32.15 | 43.60K |
| 2026-09-10 | $32.63 | +4.38% | $31.26 | $33.51 | $31.18 | 45.10K |
| 2026-09-09 | $31.26 | +1.23% | $30.76 | $31.48 | $30.31 | 49.20K |
| 2026-09-08 | $30.88 | -1.81% | $31.05 | $31.56 | $30.16 | 49.00K |
| 2026-09-04 | $31.45 | -1.47% | $31.49 | $32.56 | $30.68 | 60.00K |
| 2026-09-03 | $31.92 | 0.00% | $32.10 | $33.21 | $30.89 | 55.10K |
| 2026-09-02 | $31.92 | -2.18% | $32.70 | $34.39 | $31.71 | 49.50K |
| 2026-09-01 | $32.63 | -1.03% | $32.75 | $33.61 | $32.20 | 39.20K |
| 2026-08-31 | $32.97 | -4.45% | $34.27 | $34.27 | $32.69 | 64.70K |
| 2026-08-28 | $34.51 | +3.22% | $33.82 | $34.89 | $32.98 | 108.40K |
| 2026-08-27 | $33.43 | +1.89% | $32.75 | $33.62 | $31.69 | 86.40K |
| 2026-08-26 | $32.81 | -2.61% | $33.72 | $33.99 | $32.56 | 46.60K |
| 2026-08-25 | $33.69 | +0.03% | $33.77 | $33.96 | $32.88 | 51.50K |
| 2026-08-24 | $33.68 | -2.04% | $34.40 | $34.70 | $33.53 | 69.30K |
| 2026-08-21 | $34.38 | -0.29% | $34.29 | $34.92 | $33.70 | 55.00K |
| 2026-08-20 | $34.48 | +1.08% | $33.66 | $35.50 | $33.43 | 57.10K |
| 2026-08-19 | $34.11 | +4.38% | $33.15 | $35.49 | $33.06 | 99.90K |
| 2026-08-18 | $32.68 | +4.28% | $31.39 | $33.46 | $31.39 | 76.40K |
| 2026-08-17 | $31.34 | -4.39% | $32.75 | $33.45 | $30.01 | 178.10K |
| 2026-08-14 | $32.78 | -0.64% | $32.86 | $33.73 | $32.10 | 70.60K |
| 2026-08-13 | $32.99 | +6.08% | $31.44 | $33.49 | $31.44 | 114.30K |
| 2026-08-12 | $31.10 | +3.01% | $30.61 | $31.51 | $30.14 | 82.50K |
| 2026-08-11 | $30.19 | +1.04% | $29.76 | $30.72 | $29.13 | 100.20K |
| 2026-08-10 | $29.88 | +6.07% | $28.28 | $30.05 | $27.67 | 119.20K |
| 2026-08-07 | $28.17 | +11.17% | $25.22 | $30.38 | $25.22 | 237.70K |
| 2026-08-06 | $25.34 | -23.26% | $31.36 | $31.44 | $22.08 | 305.40K |
| 2026-08-05 | $33.02 | -20.85% | $37.34 | $38.95 | $29.85 | 273.80K |
| 2026-08-04 | $41.72 | +5.22% | $39.73 | $41.75 | $39.63 | 55.60K |
| 2026-08-03 | $39.65 | +1.04% | $39.89 | $41.93 | $39.62 | 52.70K |
| 2026-07-31 | $39.24 | -3.33% | $40.32 | $40.32 | $37.81 | 62.50K |
| 2026-07-30 | $40.59 | -6.09% | $43.80 | $44.03 | $39.30 | 85.20K |
| 2026-07-29 | $43.22 | +5.93% | $41.18 | $44.13 | $41.12 | 104.80K |
| 2026-07-28 | $40.80 | +7.57% | $38.49 | $41.53 | $38.49 | 97.70K |
| 2026-07-27 | $37.93 | +4.09% | $36.61 | $38.14 | $36.59 | 79.90K |
| 2026-07-24 | $36.44 | +7.81% | $33.84 | $37.09 | $33.84 | 74.60K |
| 2026-07-23 | $33.80 | -7.12% | $35.92 | $35.97 | $33.06 | 79.00K |
| 2026-07-22 | $36.39 | -1.78% | $37.61 | $37.61 | $35.56 | 49.90K |
| 2026-07-21 | $37.05 | -5.24% | $39.30 | $40.00 | $36.39 | 206.90K |
| 2026-07-20 | $39.10 | +2.30% | $38.25 | $39.53 | $37.81 | 102.00K |
| 2026-07-17 | $38.22 | -2.87% | $38.79 | $39.53 | $38.00 | 168.70K |
| 2026-07-16 | $39.35 | +4.77% | $37.48 | $39.74 | $37.11 | 143.70K |
| 2026-07-15 | $37.56 | -6.57% | $40.10 | $40.60 | $37.37 | 203.00K |
| 2026-07-14 | $40.20 | -2.38% | $41.18 | $42.08 | $39.20 | 162.40K |
| 2026-07-13 | $41.18 | +3.23% | $40.08 | $42.40 | $40.08 | 235.30K |
| 2026-07-10 | $39.89 | +0.83% | $40.15 | $40.99 | $38.70 | 145.90K |
| 2026-07-09 | $39.56 | +0.38% | $39.94 | $40.01 | $37.91 | 137.70K |
| 2026-07-08 | $39.41 | -1.52% | $39.58 | $40.22 | $36.65 | 345.20K |
| 2026-07-07 | $40.02 | -0.02% | $40.16 | $42.47 | $39.75 | 195.90K |
| 2026-07-06 | $40.03 | +3.01% | $38.47 | $41.26 | $37.12 | 94.40K |
| 2026-07-02 | $38.86 | -12.10% | $44.30 | $45.23 | $38.37 | 103.80K |
| 2026-07-01 | $44.21 | +2.24% | $42.15 | $46.35 | $42.15 | 254.70K |
| 2026-06-30 | $43.24 | -7.65% | $46.74 | $47.45 | $42.66 | 297.90K |
| 2026-06-29 | $46.82 | +6.31% | $44.30 | $47.08 | $41.41 | 210.20K |
| 2026-06-26 | $44.04 | +4.61% | $42.08 | $46.75 | $42.03 | 373.10K |
| 2026-06-25 | $42.10 | -3.60% | $43.08 | $45.00 | $41.66 | 203.30K |
| 2026-06-24 | $43.67 | +9.64% | $40.40 | $45.00 | $40.05 | 113.30K |
| 2026-06-23 | $39.83 | +11.13% | $35.84 | $40.09 | $35.17 | 93.90K |
| 2026-06-22 | $35.84 | +2.96% | $34.94 | $37.40 | $34.81 | 179.00K |
| 2026-06-18 | $34.81 | -7.71% | $38.42 | $38.42 | $34.19 | 188.50K |
| 2026-06-17 | $37.72 | -0.03% | $38.07 | $38.83 | $37.43 | 182.50K |
| 2026-06-16 | $37.73 | -3.01% | $38.92 | $40.00 | $37.73 | 353.20K |
| 2026-06-15 | $38.90 | -0.77% | $39.51 | $40.91 | $37.90 | 68.30K |
| 2026-06-12 | $39.20 | -0.05% | $39.08 | $41.10 | $37.78 | 71.60K |
| 2026-06-11 | $39.22 | +1.79% | $38.59 | $39.22 | $36.54 | 114.10K |
| 2026-06-10 | $38.53 | +1.77% | $37.40 | $40.09 | $37.40 | 63.60K |
| 2026-06-09 | $37.86 | +1.56% | $37.84 | $38.92 | $35.69 | 97.10K |
| 2026-06-08 | $37.28 | -3.79% | $39.27 | $39.27 | $33.79 | 134.00K |
| 2026-06-05 | $38.75 | +1.28% | $38.78 | $40.08 | $38.01 | 145.70K |
| 2026-06-04 | $38.26 | +6.10% | $36.25 | $39.79 | $36.16 | 130.40K |
| 2026-06-03 | $36.06 | +0.33% | $35.91 | $36.77 | $34.15 | 67.50K |
| 2026-06-02 | $35.94 | -4.01% | $37.44 | $37.79 | $35.39 | 90.40K |
| 2026-06-01 | $37.44 | +0.05% | $37.32 | $38.62 | $35.72 | 81.00K |
| 2026-05-29 | $37.42 | -4.27% | $39.04 | $39.04 | $35.74 | 115.40K |
| 2026-05-28 | $39.09 | +0.03% | $39.46 | $40.42 | $38.14 | 68.60K |
| 2026-05-27 | $39.08 | -8.67% | $42.82 | $42.82 | $37.94 | 140.70K |
| 2026-05-26 | $42.79 | +1.13% | $42.55 | $43.50 | $41.01 | 88.20K |
| 2026-05-22 | $42.31 | +3.62% | $40.53 | $42.94 | $39.85 | 149.40K |