Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

37.93

+1.49 (4.09%)

At close: Jul 27, 2026, 4:00 PM EDT

37.76

-0.17 (-0.45%)

After-hours: Jul 27, 2026, 7:34 PM EDT

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.61	38.14	36.59	37.93	37.93	4.09%	79,942
Jul 24, 2026	33.84	37.09	33.84	36.44	36.44	7.81%	74,612
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
Jun 8, 2026	39.27	39.27	33.80	37.28	37.28	-3.79%	133,961
Jun 5, 2026	38.78	40.09	38.01	38.75	38.75	1.28%	145,718
Jun 4, 2026	36.25	39.79	36.16	38.26	38.26	6.10%	130,420
Jun 3, 2026	35.91	36.77	34.15	36.06	36.06	0.33%	67,602
Jun 2, 2026	37.44	37.79	35.39	35.94	35.94	-4.01%	90,431
Jun 1, 2026	37.32	38.62	35.72	37.44	37.44	0.05%	80,961
May 29, 2026	39.04	39.04	35.74	37.42	37.42	-4.27%	115,361
May 28, 2026	39.46	40.42	38.14	39.09	39.09	0.03%	68,576
May 27, 2026	42.82	42.82	37.94	39.08	39.08	-8.67%	140,730
May 26, 2026	42.55	43.50	41.01	42.79	42.79	1.13%	88,152
May 22, 2026	40.53	42.94	39.85	42.31	42.31	3.62%	149,417
May 21, 2026	36.34	41.71	36.06	40.83	40.83	13.76%	196,308
May 20, 2026	34.70	36.21	33.69	35.89	35.89	2.93%	86,890
May 19, 2026	34.60	35.73	33.06	34.87	34.87	0.52%	170,408
May 18, 2026	34.15	35.99	32.01	34.69	34.69	0.87%	107,554
May 15, 2026	33.33	36.13	33.33	34.39	34.39	0.97%	88,739
May 14, 2026	34.42	36.13	33.65	34.06	34.06	-2.55%	55,846