Advantage Solutions Inc. (ADV)
NASDAQ: ADV · Real-Time Price · USD
36.32
+1.72 (4.97%)
At close: Apr 28, 2026, 4:00 PM EDT
36.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Advantage Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.60 | 36.40 | 34.58 | 36.26 | - | 4.80% | 63,214 |
| Apr 27, 2026 | 33.19 | 34.82 | 32.66 | 34.60 | 34.60 | 3.62% | 77,745 |
| Apr 24, 2026 | 32.01 | 33.98 | 32.01 | 33.39 | 33.39 | 2.36% | 60,962 |
| Apr 23, 2026 | 31.90 | 33.48 | 31.03 | 32.62 | 32.62 | 0.59% | 66,939 |
| 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% | 86,508 |
| Apr 20, 2026 | 30.17 | 33.87 | 30.08 | 33.76 | 33.76 | 10.00% | 109,397 |
| Apr 17, 2026 | 27.79 | 30.92 | 27.79 | 30.69 | 30.69 | 10.16% | 73,721 |
| 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% | 83,342 |
| Apr 13, 2026 | 26.55 | 29.44 | 26.55 | 29.14 | 29.14 | 9.63% | 75,916 |
| 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% | 81,505 |
| Apr 8, 2026 | 23.55 | 25.00 | 22.09 | 23.40 | 23.40 | -1.10% | 82,122 |
| Apr 7, 2026 | 23.40 | 24.66 | 22.60 | 23.66 | 23.66 | 0.47% | 82,908 |
| Apr 6, 2026 | 21.56 | 24.23 | 21.56 | 23.55 | 23.55 | 8.28% | 50,563 |
| Apr 2, 2026 | 19.09 | 22.35 | 18.35 | 21.75 | 21.75 | 13.34% | 70,002 |
| Apr 1, 2026 | 21.06 | 21.23 | 17.87 | 19.19 | 19.19 | -9.22% | 139,320 |
| Mar 31, 2026 | 27.51 | 27.63 | 20.30 | 21.14 | 21.14 | -23.10% | 233,054 |
| Mar 30, 2026 | 25.54 | 28.07 | 25.48 | 27.49 | 27.49 | 7.51% | 167,165 |
| Mar 27, 2026 | 20.63 | 26.29 | 20.63 | 25.57 | 25.57 | 13.27% | 189,733 |
| Mar 26, 2026 | 20.75 | 23.12 | 20.36 | 22.58 | 22.58 | 10.12% | 88,655 |
| 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 | -1.42% | 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 | -1.29% | 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 | -3.45% | 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 | -21.11% | 77,142 |
| Feb 3, 2026 | 28.50 | 28.50 | 23.77 | 24.44 | 24.44 | -14.25% | 27,696 |
| Feb 2, 2026 | 26.75 | 28.75 | 25.88 | 28.50 | 28.50 | 5.56% | 36,966 |
| Jan 30, 2026 | 24.80 | 27.13 | 24.63 | 27.00 | 27.00 | 4.85% | 37,575 |
| Jan 29, 2026 | 26.00 | 26.00 | 23.60 | 25.75 | 25.75 | - | 23,633 |
| Jan 28, 2026 | 24.20 | 26.00 | 23.26 | 25.75 | 25.75 | 6.43% | 20,749 |
| Jan 27, 2026 | 25.50 | 25.75 | 22.77 | 24.20 | 24.20 | -2.24% | 29,945 |
| Jan 26, 2026 | 21.42 | 26.00 | 21.00 | 24.75 | 24.75 | 16.58% | 54,651 |
| Jan 23, 2026 | 21.00 | 21.37 | 20.40 | 21.23 | 21.23 | 1.70% | 33,093 |
| Jan 22, 2026 | 19.88 | 21.50 | 19.75 | 20.88 | 20.88 | 4.78% | 27,129 |
| Jan 21, 2026 | 19.75 | 20.52 | 19.00 | 19.92 | 19.92 | 0.76% | 40,160 |
| Jan 20, 2026 | 20.25 | 20.75 | 19.63 | 19.77 | 19.77 | -4.84% | 16,766 |
| Jan 16, 2026 | 20.75 | 21.00 | 20.30 | 20.78 | 20.78 | 1.50% | 10,137 |
| Jan 15, 2026 | 20.20 | 20.89 | 19.50 | 20.47 | 20.47 | 2.56% | 17,994 |
| Jan 14, 2026 | 20.75 | 21.28 | 19.82 | 19.96 | 19.96 | -4.13% | 18,499 |
| Jan 13, 2026 | 21.92 | 22.46 | 20.40 | 20.82 | 20.82 | -4.74% | 19,718 |
| Jan 12, 2026 | 22.00 | 22.47 | 21.63 | 21.86 | 21.86 | -0.66% | 13,711 |
| Jan 9, 2026 | 21.75 | 22.16 | 21.01 | 22.00 | 22.00 | 0.87% | 22,507 |
| Jan 8, 2026 | 21.98 | 22.25 | 21.54 | 21.81 | 21.81 | -1.68% | 32,470 |
| Jan 7, 2026 | 22.67 | 22.84 | 21.56 | 22.18 | 22.18 | -3.07% | 17,065 |
| Jan 6, 2026 | 21.00 | 22.97 | 20.69 | 22.89 | 22.89 | 10.19% | 26,820 |
| Jan 5, 2026 | 20.25 | 21.18 | 19.75 | 20.77 | 20.77 | 1.78% | 30,825 |
| Jan 2, 2026 | 21.25 | 22.00 | 19.75 | 20.41 | 20.41 | -7.25% | 60,182 |
| Dec 31, 2025 | 21.44 | 22.24 | 20.53 | 22.00 | 22.00 | 2.60% | 49,137 |
| Dec 30, 2025 | 21.25 | 22.25 | 21.25 | 21.44 | 21.44 | -0.29% | 19,023 |
| Dec 29, 2025 | 22.25 | 22.50 | 21.15 | 21.51 | 21.51 | -3.28% | 18,258 |
| Dec 26, 2025 | 22.25 | 22.90 | 21.01 | 22.24 | 22.24 | 0.80% | 18,080 |
| Dec 24, 2025 | 21.38 | 22.43 | 21.29 | 22.06 | 22.06 | 3.34% | 15,109 |
| Dec 23, 2025 | 22.06 | 22.69 | 21.35 | 21.35 | 21.35 | -5.06% | 26,744 |
| Dec 22, 2025 | 22.32 | 23.26 | 21.41 | 22.48 | 22.48 | -1.58% | 30,712 |
| Dec 19, 2025 | 22.75 | 23.38 | 21.41 | 22.84 | 22.84 | 0.10% | 151,400 |
| Dec 18, 2025 | 21.50 | 22.82 | 21.00 | 22.82 | 22.82 | 7.22% | 70,452 |
| Dec 17, 2025 | 20.65 | 21.28 | 20.40 | 21.28 | 21.28 | 1.43% | 90,237 |
| Dec 16, 2025 | 21.25 | 22.50 | 20.03 | 20.98 | 20.98 | -0.08% | 92,711 |
| Dec 15, 2025 | 23.05 | 23.05 | 21.00 | 21.00 | 21.00 | -6.46% | 85,691 |
| Dec 12, 2025 | 24.12 | 24.50 | 22.37 | 22.45 | 22.45 | -6.92% | 21,877 |
| Dec 11, 2025 | 22.45 | 24.50 | 22.32 | 24.12 | 24.12 | 7.43% | 34,623 |
| Dec 10, 2025 | 21.75 | 22.81 | 21.75 | 22.45 | 22.45 | 1.84% | 22,273 |
| Dec 9, 2025 | 21.59 | 23.00 | 21.51 | 22.05 | 22.05 | 2.13% | 30,853 |
| Dec 8, 2025 | 22.38 | 23.50 | 20.79 | 21.59 | 21.59 | 0.35% | 61,822 |
| Dec 5, 2025 | 24.00 | 24.00 | 21.28 | 21.51 | 21.51 | -10.78% | 41,742 |
| Dec 4, 2025 | 24.23 | 25.38 | 24.02 | 24.11 | 24.11 | 0.40% | 17,146 |
| Dec 3, 2025 | 23.50 | 24.02 | 23.14 | 24.02 | 24.02 | 5.22% | 20,108 |