Advantage Solutions Inc (ADV) Historical Stock Data

1.47 ↑0.09 (6.52%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADV is up 0.11% a day on average. There have been 17 days where Advantage Solutions Inc closed green and 13 days where ADV closed red.

DateOpenCloseChangeLowHighVolume
2025-05-091.381.47↑$0.09 (6.52%)1.341.48655.97K
2025-05-081.301.38↑$0.08 (6.15%)1.291.38237.70K
2025-05-071.351.30↓$0.05 (-3.70%)1.271.35455.76K
2025-05-061.291.29↑$0.00 (0.00%)1.281.33181.51K
2025-05-051.381.33↓$0.05 (-3.62%)1.321.38176.12K
2025-05-021.341.38↑$0.04 (2.99%)1.321.41226.09K
2025-05-011.341.32↓$0.02 (-1.49%)1.311.41366.43K
2025-04-301.331.34↑$0.01 (0.75%)1.281.35343.37K
2025-04-291.331.34↑$0.01 (0.75%)1.311.37359.66K
2025-04-281.321.34↑$0.02 (1.52%)1.281.36212.50K
2025-04-251.331.33↑$0.00 (0.00%)1.271.34241.84K
2025-04-241.321.30↓$0.02 (-1.52%)1.281.36312.50K
2025-04-231.361.31↓$0.05 (-3.68%)1.291.40387.41K
2025-04-221.231.29↑$0.06 (4.88%)1.211.31354.39K
2025-04-211.201.23↑$0.03 (2.50%)1.171.24382.26K
2025-04-171.251.22↓$0.03 (-2.40%)1.191.27411.58K
2025-04-161.211.25↑$0.04 (3.31%)1.181.27494.47K
2025-04-151.191.23↑$0.04 (3.36%)1.191.28409.19K
2025-04-141.241.19↓$0.05 (-4.03%)1.151.26695.26K
2025-04-111.281.20↓$0.08 (-6.25%)1.181.28628.87K
2025-04-101.361.28↓$0.08 (-5.88%)1.221.37838.13K
2025-04-091.141.36↑$0.22 (19.30%)1.111.37851.37K
2025-04-081.281.14↓$0.14 (-10.94%)1.131.32704.07K
2025-04-071.241.25↑$0.01 (0.81%)1.191.30800K
2025-04-041.271.30↑$0.03 (2.36%)1.241.34563.48K
2025-04-031.381.31↓$0.07 (-5.07%)1.301.43476.55K
2025-04-021.401.45↑$0.05 (3.57%)1.381.45256.21K
2025-04-011.481.42↓$0.06 (-4.05%)1.421.52288.10K
2025-03-311.451.51↑$0.06 (4.14%)1.431.51453.26K
2025-03-281.601.49↓$0.11 (-6.88%)1.471.610.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$ADV wow. The volume is so low today. Unreal

0 Like Report
145zip

$ADV let’s ride

0 Like Report
wsb_pro

$ADV back to business

0 Like Report