Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
0.860
-0.104 (-10.78%)
At close: Dec 5, 2025, 4:00 PM EST
0.940
+0.080 (9.25%)
After-hours: Dec 5, 2025, 7:14 PM EST
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 0.96 | 0.85 | 0.86 | 0.86 | -10.78% | 1,041,940 |
| Dec 4, 2025 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | 0.40% | 428,590 |
| Dec 3, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 5.23% | 502,712 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -1.74% | 730,454 |
| Dec 1, 2025 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | -2.16% | 534,847 |
| Nov 28, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.05% | 197,333 |
| Nov 26, 2025 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 2.68% | 576,440 |
| Nov 25, 2025 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 0.54% | 341,878 |
| Nov 24, 2025 | 1.02 | 1.02 | 0.90 | 0.91 | 0.91 | -8.70% | 722,927 |
| Nov 21, 2025 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 4.04% | 508,513 |
| Nov 20, 2025 | 1.07 | 1.08 | 0.95 | 0.96 | 0.96 | -6.96% | 650,595 |
| Nov 19, 2025 | 1.10 | 1.11 | 1.03 | 1.03 | 1.03 | -3.74% | 412,654 |
| Nov 18, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 352,327 |
| Nov 17, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -6.09% | 409,226 |
| Nov 14, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 352,380 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.19 | 1.20 | 1.20 | -7.69% | 348,514 |
| Nov 12, 2025 | 1.34 | 1.38 | 1.28 | 1.30 | 1.30 | -2.99% | 469,149 |
| Nov 11, 2025 | 1.29 | 1.39 | 1.27 | 1.34 | 1.34 | 5.51% | 825,200 |
| Nov 10, 2025 | 1.16 | 1.37 | 1.15 | 1.27 | 1.27 | 12.39% | 1,118,401 |
| Nov 7, 2025 | 1.21 | 1.25 | 1.12 | 1.13 | 1.13 | -5.83% | 593,173 |
| Nov 6, 2025 | 1.23 | 1.31 | 1.12 | 1.20 | 1.20 | -2.44% | 1,104,702 |
| Nov 5, 2025 | 1.23 | 1.31 | 1.23 | 1.23 | 1.23 | - | 1,244,575 |
| Nov 4, 2025 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 346,009 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 382,662 |
| Oct 31, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.16% | 683,356 |
| Oct 30, 2025 | 1.34 | 1.42 | 1.28 | 1.30 | 1.30 | -4.78% | 506,285 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.90% | 265,614 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 241,577 |
| Oct 27, 2025 | 1.50 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 294,674 |
| Oct 24, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 3.45% | 202,892 |
| Oct 23, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 0.69% | 318,785 |
| Oct 22, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 321,943 |
| Oct 21, 2025 | 1.38 | 1.49 | 1.35 | 1.45 | 1.45 | 5.84% | 298,419 |
| Oct 20, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | - | 617,223 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.35 | 1.37 | 1.37 | -4.86% | 327,452 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.43 | 1.44 | 1.44 | -3.36% | 234,166 |
| Oct 15, 2025 | 1.52 | 1.58 | 1.45 | 1.49 | 1.49 | -0.67% | 365,213 |
| Oct 14, 2025 | 1.41 | 1.52 | 1.39 | 1.50 | 1.50 | 4.17% | 405,456 |
| Oct 13, 2025 | 1.46 | 1.51 | 1.38 | 1.44 | 1.44 | -2.70% | 615,547 |
| Oct 10, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -2.63% | 477,216 |
| Oct 9, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 361,460 |
| Oct 8, 2025 | 1.47 | 1.55 | 1.46 | 1.50 | 1.50 | 2.74% | 303,911 |
| 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 |
| Jul 29, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -6.54% | 419,911 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.53 | 1.53 | 1.53 | -4.38% | 328,139 |
| Jul 25, 2025 | 1.53 | 1.61 | 1.47 | 1.60 | 1.60 | 6.67% | 397,539 |
| Jul 24, 2025 | 1.77 | 1.82 | 1.49 | 1.50 | 1.50 | -15.25% | 696,023 |
| Jul 23, 2025 | 1.60 | 1.80 | 1.59 | 1.77 | 1.77 | 10.62% | 1,082,785 |
| Jul 22, 2025 | 1.48 | 1.61 | 1.48 | 1.60 | 1.60 | 8.11% | 720,932 |
| Jul 21, 2025 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 1.37% | 228,831 |
| Jul 18, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 394,057 |
| Jul 17, 2025 | 1.37 | 1.51 | 1.36 | 1.50 | 1.50 | 11.11% | 3,678,577 |