Advantage Solutions Inc. (ADV)

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.83	0.84	0.81	0.83	0.83	1.50%	253,417
Jan 15, 2026	0.81	0.84	0.78	0.82	0.82	2.56%	449,843
Jan 14, 2026	0.83	0.85	0.79	0.80	0.80	-4.13%	449,868
Jan 13, 2026	0.88	0.90	0.82	0.83	0.83	-4.74%	492,159
Jan 12, 2026	0.88	0.90	0.87	0.87	0.87	-0.66%	342,733
Jan 9, 2026	0.87	0.89	0.84	0.88	0.88	0.87%	562,654
Jan 8, 2026	0.88	0.89	0.86	0.87	0.87	-1.68%	811,498
Jan 7, 2026	0.91	0.91	0.86	0.89	0.89	-3.07%	425,592
Jan 6, 2026	0.84	0.92	0.83	0.92	0.92	10.20%	668,455
Jan 5, 2026	0.81	0.85	0.79	0.83	0.83	1.78%	765,987
Jan 2, 2026	0.85	0.88	0.79	0.82	0.82	-7.25%	1,503,409
Dec 31, 2025	0.86	0.89	0.82	0.88	0.88	2.60%	1,223,055
Dec 30, 2025	0.85	0.89	0.85	0.86	0.86	-0.29%	471,086
Dec 29, 2025	0.89	0.90	0.85	0.86	0.86	-3.28%	455,729
Dec 26, 2025	0.89	0.92	0.84	0.89	0.89	0.80%	452,013
Dec 24, 2025	0.86	0.90	0.85	0.88	0.88	3.34%	377,716
Dec 23, 2025	0.88	0.91	0.85	0.85	0.85	-5.06%	668,444
Dec 22, 2025	0.89	0.93	0.86	0.90	0.90	-1.58%	765,593
Dec 19, 2025	0.91	0.94	0.86	0.91	0.91	0.10%	3,784,410
Dec 18, 2025	0.86	0.91	0.84	0.91	0.91	7.22%	1,761,315
Dec 17, 2025	0.83	0.85	0.82	0.85	0.85	1.43%	2,251,526
Dec 16, 2025	0.85	0.90	0.80	0.84	0.84	-0.08%	2,315,775
Dec 15, 2025	0.92	0.92	0.84	0.84	0.84	-6.46%	2,138,275
Dec 12, 2025	0.96	0.98	0.89	0.90	0.90	-6.91%	546,911
Dec 11, 2025	0.90	0.98	0.89	0.96	0.96	7.43%	863,064
Dec 10, 2025	0.87	0.91	0.87	0.90	0.90	1.84%	556,451
Dec 9, 2025	0.86	0.92	0.86	0.88	0.88	2.13%	770,917
Dec 8, 2025	0.90	0.94	0.83	0.86	0.86	0.35%	1,545,213
Dec 5, 2025	0.96	0.96	0.85	0.86	0.86	-10.78%	1,041,940
Dec 4, 2025	0.97	1.02	0.96	0.96	0.96	0.40%	428,590
Dec 3, 2025	0.94	0.96	0.93	0.96	0.96	5.23%	502,712
Dec 2, 2025	0.97	0.97	0.90	0.91	0.91	-1.74%	730,454
Dec 1, 2025	0.94	0.99	0.92	0.93	0.93	-2.16%	534,847
Nov 28, 2025	0.94	0.97	0.94	0.95	0.95	1.05%	197,333
Nov 26, 2025	0.91	0.94	0.90	0.94	0.94	2.68%	576,440
Nov 25, 2025	0.90	0.95	0.90	0.92	0.92	0.54%	341,878
Nov 24, 2025	1.02	1.02	0.90	0.91	0.91	-8.70%	722,927
Nov 21, 2025	0.96	1.03	0.96	1.00	1.00	4.04%	508,513
Nov 20, 2025	1.07	1.08	0.95	0.96	0.96	-6.96%	650,595
Nov 19, 2025	1.10	1.11	1.03	1.03	1.03	-3.74%	412,654
Nov 18, 2025	1.08	1.10	1.05	1.07	1.07	-0.93%	352,327
Nov 17, 2025	1.13	1.16	1.07	1.08	1.08	-6.09%	409,226
Nov 14, 2025	1.18	1.19	1.14	1.15	1.15	-4.17%	352,380
Nov 13, 2025	1.30	1.31	1.19	1.20	1.20	-7.69%	348,514
Nov 12, 2025	1.34	1.38	1.28	1.30	1.30	-2.99%	469,149
Nov 11, 2025	1.29	1.39	1.27	1.34	1.34	5.51%	825,200
Nov 10, 2025	1.16	1.37	1.15	1.27	1.27	12.39%	1,118,401
Nov 7, 2025	1.21	1.25	1.12	1.13	1.13	-5.83%	593,173
Nov 6, 2025	1.23	1.31	1.12	1.20	1.20	-2.44%	1,104,702
Nov 5, 2025	1.23	1.31	1.23	1.23	1.23	-	1,244,575

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.