Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

33.14

+1.57 (4.97%)

At close: Nov 9, 2026, 4:00 PM EST

33.00

-0.14 (-0.42%)

Pre-market: Nov 10, 2026, 5:17 AM EST

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.66	33.87	30.23	33.14	33.14	4.97%	74,195
Nov 6, 2026	31.17	32.62	30.10	31.57	31.57	-1.83%	103,224
Nov 5, 2026	37.82	39.50	30.01	32.16	32.16	-18.93%	133,366
Nov 4, 2026	29.74	40.32	29.74	39.67	39.67	36.09%	208,722
Nov 3, 2026	31.62	31.80	28.34	29.15	29.15	-9.02%	101,251
Nov 2, 2026	30.38	32.41	29.68	32.04	32.04	5.99%	101,549
Oct 30, 2026	30.20	30.96	29.84	30.23	30.23	-0.43%	58,224
Oct 29, 2026	28.98	30.91	28.47	30.36	30.36	5.60%	80,058
Oct 28, 2026	28.84	29.00	27.35	28.75	28.75	0.49%	59,123
Oct 27, 2026	29.01	29.16	28.22	28.61	28.61	-0.52%	47,266
Oct 26, 2026	30.49	30.49	27.68	28.76	28.76	-5.02%	40,291
Oct 23, 2026	30.03	30.54	28.83	30.28	30.28	-0.20%	79,961
Oct 22, 2026	28.45	30.43	28.45	30.34	30.34	7.21%	39,881
Oct 21, 2026	28.33	28.90	28.17	28.30	28.30	-	41,619
Oct 20, 2026	27.80	29.43	27.80	28.30	28.30	2.17%	35,381
Oct 19, 2026	28.98	29.24	26.82	27.70	27.70	-4.68%	52,401
Oct 16, 2026	29.68	30.33	28.81	29.06	29.06	-1.02%	33,530
Oct 15, 2026	30.06	31.22	29.01	29.36	29.36	-1.44%	50,348
Oct 14, 2026	30.55	31.67	29.65	29.79	29.79	-4.06%	44,922
Oct 13, 2026	31.20	32.28	30.64	31.05	31.05	0.81%	62,843
Oct 12, 2026	30.29	31.44	30.29	30.80	30.80	1.72%	46,431
Oct 9, 2026	30.36	31.08	29.68	30.28	30.28	-0.98%	36,487
Oct 8, 2026	28.83	30.73	28.47	30.58	30.58	5.52%	44,860
Oct 7, 2026	27.10	29.40	26.88	28.98	28.98	6.35%	59,994
Oct 6, 2026	27.25	27.82	26.61	27.25	27.25	-0.44%	42,804
Oct 5, 2026	27.64	27.95	26.36	27.37	27.37	-0.98%	68,045
Oct 2, 2026	27.67	28.14	27.28	27.64	27.64	1.51%	45,951
Oct 1, 2026	25.76	28.04	25.76	27.23	27.23	4.89%	73,438
Sep 30, 2026	29.56	29.56	25.73	25.96	25.96	-12.15%	128,325
Sep 29, 2026	31.96	31.96	27.71	29.55	29.55	-7.45%	88,507
Sep 28, 2026	32.75	32.86	31.32	31.93	31.93	-3.59%	69,713
Sep 25, 2026	33.32	34.16	32.56	33.12	33.12	-2.44%	71,436
Sep 24, 2026	33.17	34.13	32.96	33.95	33.95	1.22%	49,286
Sep 23, 2026	33.05	34.37	32.40	33.54	33.54	1.50%	48,177
Sep 22, 2026	33.02	33.59	32.64	33.05	33.05	1.07%	48,211
Sep 21, 2026	32.43	33.06	32.15	32.70	32.70	0.66%	41,657
Sep 18, 2026	32.96	33.14	31.92	32.48	32.48	-1.61%	123,782
Sep 17, 2026	33.79	33.79	32.19	33.01	33.01	-1.32%	39,274
Sep 16, 2026	32.90	33.92	32.80	33.45	33.45	1.58%	33,116
Sep 15, 2026	33.59	33.91	32.88	32.93	32.93	-1.17%	42,121
Sep 14, 2026	33.54	35.00	33.00	33.32	33.32	-	59,119
Sep 11, 2026	33.10	33.33	32.15	33.32	33.32	2.11%	43,646
Sep 10, 2026	31.26	33.51	31.18	32.63	32.63	4.38%	45,142
Sep 9, 2026	30.76	31.48	30.31	31.26	31.26	1.23%	49,205
Sep 8, 2026	31.05	31.56	30.16	30.88	30.88	-1.81%	49,040
Sep 4, 2026	31.49	32.57	30.69	31.45	31.45	-1.47%	59,993
Sep 3, 2026	32.10	33.21	30.89	31.92	31.92	-	55,145
Sep 2, 2026	32.70	34.39	31.71	31.92	31.92	-2.18%	49,519
Sep 1, 2026	32.75	33.61	32.20	32.63	32.63	-1.03%	39,173
Aug 31, 2026	34.27	34.27	32.69	32.97	32.97	-4.45%	64,710