Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

34.27

+1.59 (4.87%)

At close: Aug 19, 2026, 4:00 PM EDT

34.11

-0.16 (-0.47%)

After-hours: Aug 19, 2026, 4:10 PM EDT

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	33.15	35.49	33.06	34.11	34.11	4.38%	99,853
Aug 18, 2026	31.39	33.46	31.39	32.68	32.68	4.28%	76,308
Aug 17, 2026	32.75	33.45	30.01	31.34	31.34	-4.39%	178,057
Aug 14, 2026	32.86	33.73	32.10	32.78	32.78	-0.64%	70,555
Aug 13, 2026	31.44	33.49	31.44	32.99	32.99	6.08%	114,253
Aug 12, 2026	30.61	31.52	30.14	31.10	31.10	3.01%	82,512
Aug 11, 2026	29.76	30.72	29.13	30.19	30.19	1.04%	100,225
Aug 10, 2026	28.28	30.05	27.67	29.88	29.88	6.07%	119,234
Aug 7, 2026	25.22	30.38	25.22	28.17	28.17	11.17%	237,642
Aug 6, 2026	31.36	31.44	22.08	25.34	25.34	-23.26%	305,286
Aug 5, 2026	37.34	38.95	29.85	33.02	33.02	-20.85%	261,599
Aug 4, 2026	39.73	41.75	39.63	41.72	41.72	5.22%	55,574
Aug 3, 2026	39.89	41.93	39.62	39.65	39.65	1.04%	52,709
Jul 31, 2026	40.32	40.32	37.81	39.24	39.24	-3.33%	62,518
Jul 30, 2026	43.80	44.03	39.30	40.59	40.59	-6.09%	85,225
Jul 29, 2026	41.18	44.13	41.12	43.22	43.22	5.93%	104,849
Jul 28, 2026	38.49	41.53	38.49	40.80	40.80	7.57%	97,730
Jul 27, 2026	36.61	38.14	36.59	37.93	37.93	4.09%	79,943
Jul 24, 2026	33.84	37.09	33.84	36.44	36.44	7.81%	74,613
Jul 23, 2026	35.92	35.98	33.06	33.80	33.80	-7.12%	79,042
Jul 22, 2026	37.61	37.61	35.56	36.39	36.39	-1.78%	49,907
Jul 21, 2026	39.30	40.00	36.39	37.05	37.05	-5.24%	206,902
Jul 20, 2026	38.25	39.53	37.81	39.10	39.10	2.30%	102,049
Jul 17, 2026	38.79	39.54	38.00	38.22	38.22	-2.87%	168,720
Jul 16, 2026	37.48	39.74	37.11	39.35	39.35	4.77%	143,656
Jul 15, 2026	40.10	40.60	37.37	37.56	37.56	-6.57%	203,038
Jul 14, 2026	41.18	42.08	39.20	40.20	40.20	-2.38%	162,352
Jul 13, 2026	40.08	42.40	40.08	41.18	41.18	3.23%	235,292
Jul 10, 2026	40.15	41.00	38.70	39.89	39.89	0.83%	145,912
Jul 9, 2026	39.94	40.02	37.91	39.56	39.56	0.38%	137,731
Jul 8, 2026	39.58	40.22	36.65	39.41	39.41	-1.52%	345,173
Jul 7, 2026	40.16	42.47	39.75	40.02	40.02	-0.02%	195,914
Jul 6, 2026	38.47	41.27	37.12	40.03	40.03	3.01%	94,407
Jul 2, 2026	44.30	45.23	38.37	38.86	38.86	-12.10%	103,820
Jul 1, 2026	42.15	46.35	42.15	44.21	44.21	2.24%	254,681
Jun 30, 2026	46.74	47.45	42.66	43.24	43.24	-7.65%	297,919
Jun 29, 2026	44.30	47.08	41.41	46.82	46.82	6.31%	210,152
Jun 26, 2026	42.08	46.75	42.03	44.04	44.04	4.61%	373,144
Jun 25, 2026	43.08	45.00	41.66	42.10	42.10	-3.60%	203,277
Jun 24, 2026	40.40	45.00	40.05	43.67	43.67	9.64%	113,335
Jun 23, 2026	35.84	40.09	35.18	39.83	39.83	11.13%	93,910
Jun 22, 2026	34.94	37.40	34.81	35.84	35.84	2.96%	179,044
Jun 18, 2026	38.42	38.43	34.19	34.81	34.81	-7.71%	188,535
Jun 17, 2026	38.07	38.83	37.43	37.72	37.72	-0.03%	182,546
Jun 16, 2026	38.92	40.00	37.73	37.73	37.73	-3.01%	353,213
Jun 15, 2026	39.51	40.91	37.90	38.90	38.90	-0.77%	68,341
Jun 12, 2026	39.08	41.10	37.78	39.20	39.20	-0.05%	71,564
Jun 11, 2026	38.59	39.22	36.54	39.22	39.22	1.79%	114,146
Jun 10, 2026	37.40	40.09	37.40	38.53	38.53	1.77%	63,622
Jun 9, 2026	37.84	38.92	35.69	37.86	37.86	1.56%	97,110