Advantage Solutions Inc. (ADV)

NASDAQ: ADV · Real-Time Price · USD

44.04

+1.94 (4.61%)

At close: Jun 26, 2026, 4:00 PM EDT

44.04

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:36 PM EDT

Advantage Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.08	46.75	42.03	44.04	44.04	4.61%	354,738
Jun 25, 2026	43.08	45.00	41.66	42.10	42.10	-3.60%	201,784
Jun 24, 2026	40.40	45.00	40.05	43.67	43.67	9.64%	113,104
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
Apr 21, 2026	34.06	35.27	31.74	32.49	32.49	-3.76%	86,513
Apr 20, 2026	30.17	33.87	30.08	33.76	33.76	10.00%	109,403
Apr 17, 2026	27.79	30.92	27.79	30.69	30.69	10.16%	73,722
Apr 16, 2026	28.59	29.13	27.19	27.86	27.86	-2.00%	66,954
Apr 15, 2026	27.85	29.34	27.85	28.43	28.43	1.86%	76,895
Apr 14, 2026	29.00	30.00	27.50	27.91	27.91	-4.22%	83,343
Apr 13, 2026	26.55	29.44	26.55	29.14	29.14	9.63%	75,969
Apr 10, 2026	25.84	27.23	25.84	26.58	26.58	2.90%	79,883
Apr 9, 2026	23.27	26.31	23.27	25.83	25.83	10.38%	81,533
Apr 8, 2026	23.55	25.00	22.09	23.40	23.40	-1.10%	82,147
Apr 7, 2026	23.40	24.66	22.60	23.66	23.66	0.47%	83,143
Apr 6, 2026	21.56	24.23	21.56	23.55	23.55	8.28%	50,565
Apr 2, 2026	19.09	22.35	18.35	21.75	21.75	13.34%	70,069
Apr 1, 2026	21.06	21.23	17.87	19.19	19.19	-9.22%	139,334
Mar 31, 2026	27.51	27.63	20.30	21.14	21.14	-23.10%	233,291
Mar 30, 2026	25.54	28.07	25.48	27.49	27.49	7.51%	167,697
Mar 27, 2026	20.63	26.29	20.63	25.57	25.57	13.27%	189,848
Mar 26, 2026	20.75	23.12	20.36	22.58	22.58	10.12%	88,679
Mar 25, 2026	20.68	21.99	20.09	20.50	20.50	4.38%	46,888
Mar 24, 2026	19.43	21.00	19.26	19.64	19.64	0.41%	34,720
Mar 23, 2026	19.50	20.37	18.99	19.56	19.56	1.74%	19,661
Mar 20, 2026	20.00	20.50	18.58	19.23	19.23	-3.22%	65,779
Mar 19, 2026	20.11	21.07	19.27	19.87	19.87	-2.60%	51,042
Mar 18, 2026	19.25	20.50	18.89	20.40	20.40	4.71%	39,631
Mar 17, 2026	19.50	20.80	19.08	19.48	19.48	-0.04%	31,817
Mar 16, 2026	19.21	20.25	18.87	19.49	19.49	5.32%	34,656
Mar 13, 2026	17.63	19.75	17.63	18.50	18.50	0.09%	28,628
Mar 12, 2026	18.64	21.01	17.76	18.48	18.48	-1.43%	45,943
Mar 11, 2026	17.00	18.78	17.00	18.75	18.75	11.39%	52,848
Mar 10, 2026	16.66	18.36	16.38	16.83	16.83	6.59%	44,802
Mar 9, 2026	15.79	16.00	14.89	15.79	15.79	-1.30%	25,704
Mar 6, 2026	15.25	16.37	14.64	16.00	16.00	5.61%	21,955
Mar 5, 2026	15.75	17.08	14.50	15.15	15.15	6.06%	61,942
Mar 4, 2026	13.75	14.37	13.57	14.29	14.29	4.04%	22,877
Mar 3, 2026	12.23	15.89	12.23	13.73	13.73	-0.56%	73,901
Mar 2, 2026	13.35	14.32	12.75	13.81	13.81	5.74%	45,092
Feb 27, 2026	14.00	14.00	12.71	13.06	13.06	-3.46%	36,608
Feb 26, 2026	13.75	14.60	13.38	13.53	13.53	-2.12%	34,289
Feb 25, 2026	12.65	14.37	12.56	13.82	13.82	10.21%	49,145
Feb 24, 2026	13.68	14.48	12.50	12.54	12.54	-8.80%	34,258
Feb 23, 2026	15.67	15.81	13.75	13.75	13.75	-11.29%	19,671
Feb 20, 2026	15.50	16.14	14.83	15.50	15.50	0.42%	11,665
Feb 19, 2026	14.92	15.44	13.71	15.43	15.43	2.90%	13,585
Feb 18, 2026	14.75	15.50	14.65	15.00	15.00	1.68%	13,534
Feb 17, 2026	14.75	15.50	13.82	14.75	14.75	1.72%	31,916
Feb 13, 2026	15.69	16.00	14.46	14.50	14.50	-5.01%	17,084
Feb 12, 2026	15.00	17.36	14.10	15.27	15.27	2.60%	27,991
Feb 11, 2026	15.87	15.87	13.34	14.88	14.88	-4.34%	55,441
Feb 10, 2026	17.75	18.99	15.55	15.55	15.55	-10.11%	28,941
Feb 9, 2026	19.00	19.00	17.07	17.30	17.30	-8.95%	24,057
Feb 6, 2026	18.32	19.30	18.19	19.00	19.00	3.74%	30,877
Feb 5, 2026	19.08	19.92	18.14	18.32	18.32	-4.98%	47,945
Feb 4, 2026	24.25	24.28	19.27	19.28	19.28	-21.12%	77,142
Feb 3, 2026	28.50	28.50	23.77	24.44	24.44	-14.25%	27,696