Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

38.86

-5.35 (-12.10%)

At close: Jul 2, 2026, 4:00 PM EDT

38.50

-0.36 (-0.93%)

After-hours: Jul 2, 2026, 6:22 PM EDT

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	44.30	45.23	38.37	38.86	38.86	-12.10%	101,257
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
May 13, 2026	34.42	35.29	32.39	34.95	34.95	0.06%	59,932
May 12, 2026	35.15	38.45	33.83	34.93	34.93	-2.54%	72,154
May 11, 2026	39.94	39.94	35.69	35.84	35.84	-9.90%	62,788
May 8, 2026	43.30	44.00	37.07	39.78	39.78	-10.47%	87,008
May 7, 2026	44.88	46.80	42.45	44.43	44.43	2.00%	103,528
May 6, 2026	36.80	43.82	34.40	43.56	43.56	15.30%	112,349
May 5, 2026	36.62	38.05	36.20	37.78	37.78	3.14%	71,356
May 4, 2026	36.70	38.78	36.40	36.63	36.63	-0.89%	78,619
May 1, 2026	34.28	37.44	34.28	36.96	36.96	7.85%	77,576
Apr 30, 2026	32.47	35.93	32.47	34.27	34.27	3.53%	75,385
Apr 29, 2026	36.20	36.32	32.30	33.10	33.10	-8.87%	108,303
Apr 28, 2026	34.03	36.50	33.34	36.32	36.32	4.97%	72,341
Apr 27, 2026	33.19	34.82	32.66	34.60	34.60	3.62%	77,819
Apr 24, 2026	32.01	33.98	32.01	33.39	33.39	2.36%	60,973
Apr 23, 2026	31.90	33.48	31.03	32.62	32.62	0.59%	66,942
Apr 22, 2026	32.64	33.97	32.11	32.43	32.43	-0.18%	79,181