Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
1.500
+0.040 (2.74%)
At close: Oct 8, 2025, 4:00 PM EDT
1.530
+0.030 (2.00%)
After-hours: Oct 8, 2025, 6:42 PM EDT
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | 2.74% | 296,337 |
| Oct 7, 2025 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 280,403 |
| Oct 6, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | 2.01% | 616,129 |
| Oct 3, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 2.05% | 385,898 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 472,999 |
| Oct 1, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 421,917 |
| Sep 30, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 408,821 |
| Sep 29, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 795,176 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 480,483 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | -7.47% | 424,879 |
| Sep 24, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 408,228 |
| Sep 23, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 319,261 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | -1.69% | 836,608 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.75 | 1.77 | 1.77 | -6.35% | 4,817,214 |
| Sep 18, 2025 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 1.61% | 584,786 |
| Sep 17, 2025 | 1.88 | 1.99 | 1.86 | 1.86 | 1.86 | -1.06% | 545,352 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.77 | 1.88 | 1.88 | -4.08% | 638,208 |
| Sep 15, 2025 | 1.91 | 2.05 | 1.90 | 1.96 | 1.96 | 3.16% | 655,165 |
| Sep 12, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | - | 526,746 |
| Sep 11, 2025 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 3.26% | 480,216 |
| Sep 10, 2025 | 1.89 | 1.91 | 1.78 | 1.84 | 1.84 | -3.66% | 660,073 |
| Sep 9, 2025 | 1.92 | 1.93 | 1.82 | 1.91 | 1.91 | -0.52% | 753,255 |
| Sep 8, 2025 | 1.78 | 1.93 | 1.76 | 1.92 | 1.92 | 7.87% | 984,932 |
| Sep 5, 2025 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 432,629 |
| Sep 4, 2025 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 415,861 |
| Sep 3, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 313,196 |
| Sep 2, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -4.95% | 391,736 |
| Aug 29, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.09% | 218,807 |
| Aug 28, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | - | 265,888 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 312,487 |
| Aug 26, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -4.28% | 1,222,374 |
| Aug 25, 2025 | 1.87 | 1.94 | 1.82 | 1.87 | 1.87 | -1.06% | 940,971 |
| Aug 22, 2025 | 1.70 | 1.95 | 1.69 | 1.89 | 1.89 | 13.86% | 915,753 |
| Aug 21, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 886,006 |
| Aug 20, 2025 | 1.76 | 1.80 | 1.62 | 1.67 | 1.67 | -6.18% | 642,163 |
| Aug 19, 2025 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -3.78% | 1,137,107 |
| Aug 18, 2025 | 1.81 | 1.92 | 1.81 | 1.85 | 1.85 | 2.78% | 893,081 |
| Aug 15, 2025 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | -1.10% | 810,364 |
| Aug 14, 2025 | 1.81 | 1.87 | 1.75 | 1.82 | 1.82 | -2.15% | 504,642 |
| Aug 13, 2025 | 1.88 | 2.02 | 1.84 | 1.86 | 1.86 | - | 748,990 |
| Aug 12, 2025 | 1.89 | 1.99 | 1.64 | 1.86 | 1.86 | -1.33% | 935,188 |
| Aug 11, 2025 | 1.90 | 2.15 | 1.83 | 1.89 | 1.89 | 2.45% | 1,884,647 |
| Aug 8, 2025 | 1.64 | 1.88 | 1.64 | 1.84 | 1.84 | 12.20% | 1,736,921 |
| Aug 7, 2025 | 1.33 | 1.66 | 1.31 | 1.64 | 1.64 | 22.39% | 3,493,409 |
| Aug 6, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1.34 | - | 1,008,964 |
| Aug 5, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 334,352 |
| Aug 4, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 4.62% | 311,417 |
| Aug 1, 2025 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 465,599 |
| Jul 31, 2025 | 1.36 | 1.40 | 1.30 | 1.37 | 1.37 | - | 1,056,729 |
| Jul 30, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.37 | -4.20% | 1,305,392 |