Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
0.9137
+0.0009 (0.10%)
At close: Dec 19, 2025, 4:00 PM EST
0.8900
-0.0237 (-2.59%)
After-hours: Dec 19, 2025, 5:01 PM EST
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 346,009 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 382,662 |
| Oct 31, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.16% | 683,356 |
| Oct 30, 2025 | 1.34 | 1.42 | 1.28 | 1.30 | 1.30 | -4.78% | 506,285 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 265,614 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 241,577 |
| Oct 27, 2025 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 294,674 |
| Oct 24, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 3.45% | 202,892 |
| Oct 23, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 0.69% | 318,785 |
| Oct 22, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 321,943 |
| Oct 21, 2025 | 1.38 | 1.49 | 1.35 | 1.45 | 1.45 | 5.84% | 298,419 |
| Oct 20, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | - | 617,223 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 327,452 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -3.36% | 234,166 |
| Oct 15, 2025 | 1.52 | 1.58 | 1.45 | 1.49 | 1.49 | -0.67% | 365,213 |
| Oct 14, 2025 | 1.41 | 1.52 | 1.39 | 1.50 | 1.50 | 4.17% | 405,456 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.38 | 1.44 | 1.44 | -2.70% | 615,547 |
| Oct 10, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 477,216 |