Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.300
+0.080 (6.56%)
At close: Jun 6, 2025, 4:00 PM
1.271
-0.029 (-2.25%)
After-hours: Jun 6, 2025, 7:52 PM EDT
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | 6.56% | 432,048 |
| Jun 5, 2025 | 1.24 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 364,828 |
| Jun 4, 2025 | 1.36 | 1.46 | 1.23 | 1.25 | 1.25 | -7.41% | 712,763 |
| Jun 3, 2025 | 1.17 | 1.37 | 1.17 | 1.35 | 1.35 | 17.39% | 977,939 |
| Jun 2, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | 1.15 | -3.36% | 496,509 |
| May 30, 2025 | 1.24 | 1.27 | 1.16 | 1.19 | 1.19 | -4.03% | 1,975,076 |
| May 29, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | - | 295,988 |
| May 28, 2025 | 1.27 | 1.31 | 1.24 | 1.24 | 1.24 | -3.13% | 289,526 |
| May 27, 2025 | 1.13 | 1.33 | 1.12 | 1.28 | 1.28 | 14.29% | 966,064 |
| May 23, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -3.45% | 317,621 |
| May 22, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 669,940 |
| May 21, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -6.40% | 506,520 |
| May 20, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | 0.81% | 456,069 |
| May 19, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 554,992 |
| May 16, 2025 | 1.12 | 1.37 | 1.08 | 1.26 | 1.26 | 15.60% | 1,417,532 |
| May 15, 2025 | 1.12 | 1.14 | 1.04 | 1.09 | 1.09 | -2.68% | 586,394 |
| May 14, 2025 | 1.12 | 1.21 | 1.06 | 1.12 | 1.12 | -0.88% | 1,149,093 |
| May 13, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 1.13 | -6.22% | 678,339 |
| May 12, 2025 | 1.48 | 1.55 | 1.20 | 1.21 | 1.21 | -18.03% | 826,639 |
| May 9, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 6.52% | 655,971 |
| May 8, 2025 | 1.30 | 1.38 | 1.29 | 1.38 | 1.38 | 6.15% | 237,695 |
| May 7, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 455,755 |
| May 6, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 181,510 |
| May 5, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 176,124 |
| May 2, 2025 | 1.34 | 1.41 | 1.33 | 1.38 | 1.38 | 4.55% | 226,091 |
| May 1, 2025 | 1.34 | 1.41 | 1.31 | 1.32 | 1.32 | -1.49% | 366,428 |
| Apr 30, 2025 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | - | 343,368 |
| Apr 29, 2025 | 1.33 | 1.37 | 1.31 | 1.34 | 1.34 | - | 359,656 |
| Apr 28, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 212,503 |
| Apr 25, 2025 | 1.33 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 241,844 |
| Apr 24, 2025 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -0.76% | 312,495 |
| Apr 23, 2025 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | 1.55% | 387,412 |
| Apr 22, 2025 | 1.23 | 1.31 | 1.21 | 1.29 | 1.29 | 4.88% | 354,388 |
| Apr 21, 2025 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 0.82% | 382,264 |
| Apr 17, 2025 | 1.25 | 1.27 | 1.19 | 1.22 | 1.22 | -2.40% | 411,578 |
| Apr 16, 2025 | 1.21 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 494,474 |
| Apr 15, 2025 | 1.19 | 1.28 | 1.19 | 1.23 | 1.23 | 3.36% | 409,189 |
| Apr 14, 2025 | 1.24 | 1.26 | 1.15 | 1.19 | 1.19 | -0.83% | 695,262 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -6.25% | 628,867 |
| Apr 10, 2025 | 1.36 | 1.37 | 1.22 | 1.28 | 1.28 | -5.88% | 838,133 |
| Apr 9, 2025 | 1.14 | 1.37 | 1.11 | 1.36 | 1.36 | 19.30% | 851,366 |
| Apr 8, 2025 | 1.28 | 1.32 | 1.13 | 1.14 | 1.14 | -8.80% | 704,073 |
| Apr 7, 2025 | 1.24 | 1.30 | 1.19 | 1.25 | 1.25 | -3.85% | 799,997 |
| Apr 4, 2025 | 1.27 | 1.34 | 1.24 | 1.30 | 1.30 | -0.76% | 563,475 |
| Apr 3, 2025 | 1.38 | 1.43 | 1.30 | 1.31 | 1.31 | -9.66% | 476,547 |
| Apr 2, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 2.11% | 256,213 |
| Apr 1, 2025 | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -5.96% | 288,096 |
| Mar 31, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | 453,358 |
| Mar 28, 2025 | 1.60 | 1.61 | 1.47 | 1.49 | 1.49 | -6.29% | 906,568 |
| Mar 27, 2025 | 1.57 | 1.71 | 1.55 | 1.59 | 1.59 | 0.63% | 679,916 |