Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

Compare

0.6221

-0.0700 (-10.11%)

At close: Feb 10, 2026, 4:00 PM EST

0.6345

+0.0124 (1.99%)

After-hours: Feb 10, 2026, 6:14 PM EST

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.71	0.76	0.62	0.62	0.62	-10.11%	723,461
Feb 9, 2026	0.76	0.76	0.68	0.69	0.69	-8.95%	600,467
Feb 6, 2026	0.73	0.77	0.73	0.76	0.76	3.74%	770,481
Feb 5, 2026	0.76	0.80	0.73	0.73	0.73	-4.98%	1,193,978
Feb 4, 2026	0.97	0.97	0.77	0.77	0.77	-21.12%	1,926,840
Feb 3, 2026	1.14	1.14	0.95	0.98	0.98	-14.25%	683,157
Feb 2, 2026	1.07	1.15	1.04	1.14	1.14	5.56%	923,436
Jan 30, 2026	0.99	1.09	0.99	1.08	1.08	4.85%	934,028
Jan 29, 2026	1.04	1.04	0.94	1.03	1.03	-	589,497
Jan 28, 2026	0.97	1.04	0.93	1.03	1.03	6.43%	517,010
Jan 27, 2026	1.02	1.03	0.91	0.97	0.97	-2.24%	742,348
Jan 26, 2026	0.86	1.04	0.84	0.99	0.99	16.58%	1,335,316
Jan 23, 2026	0.84	0.85	0.82	0.85	0.85	1.70%	827,039
Jan 22, 2026	0.80	0.86	0.79	0.84	0.84	4.78%	642,562
Jan 21, 2026	0.79	0.82	0.76	0.80	0.80	0.76%	1,004,008
Jan 20, 2026	0.81	0.83	0.79	0.79	0.79	-4.84%	419,162
Jan 16, 2026	0.83	0.84	0.81	0.83	0.83	1.50%	253,439
Jan 15, 2026	0.81	0.84	0.78	0.82	0.82	2.56%	449,859
Jan 14, 2026	0.83	0.85	0.79	0.80	0.80	-4.13%	462,477
Jan 13, 2026	0.88	0.90	0.82	0.83	0.83	-4.74%	492,959
Jan 12, 2026	0.88	0.90	0.87	0.87	0.87	-0.66%	342,786
Jan 9, 2026	0.87	0.89	0.84	0.88	0.88	0.87%	562,697
Jan 8, 2026	0.88	0.89	0.86	0.87	0.87	-1.68%	811,764
Jan 7, 2026	0.91	0.91	0.86	0.89	0.89	-3.07%	426,631
Jan 6, 2026	0.84	0.92	0.83	0.92	0.92	10.20%	670,508
Jan 5, 2026	0.81	0.85	0.79	0.83	0.83	1.78%	770,647
Jan 2, 2026	0.85	0.88	0.79	0.82	0.82	-7.25%	1,504,574
Dec 31, 2025	0.86	0.89	0.82	0.88	0.88	2.60%	1,228,442
Dec 30, 2025	0.85	0.89	0.85	0.86	0.86	-0.29%	475,594
Dec 29, 2025	0.89	0.90	0.85	0.86	0.86	-3.28%	456,454
Dec 26, 2025	0.89	0.92	0.84	0.89	0.89	0.80%	452,015
Dec 24, 2025	0.86	0.90	0.85	0.88	0.88	3.34%	377,726
Dec 23, 2025	0.88	0.91	0.85	0.85	0.85	-5.06%	668,601
Dec 22, 2025	0.89	0.93	0.86	0.90	0.90	-1.58%	767,804
Dec 19, 2025	0.91	0.94	0.86	0.91	0.91	0.10%	3,785,015
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%	2,255,929
Dec 16, 2025	0.85	0.90	0.80	0.84	0.84	-0.08%	2,317,795
Dec 15, 2025	0.92	0.92	0.84	0.84	0.84	-6.46%	2,142,275
Dec 12, 2025	0.96	0.98	0.89	0.90	0.90	-6.91%	546,936
Dec 11, 2025	0.90	0.98	0.89	0.96	0.96	7.43%	865,580
Dec 10, 2025	0.87	0.91	0.87	0.90	0.90	1.84%	556,836
Dec 9, 2025	0.86	0.92	0.86	0.88	0.88	2.13%	771,344
Dec 8, 2025	0.90	0.94	0.83	0.86	0.86	0.35%	1,545,568
Dec 5, 2025	0.96	0.96	0.85	0.86	0.86	-10.78%	1,043,574
Dec 4, 2025	0.97	1.02	0.96	0.96	0.96	0.40%	428,653
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