Advantage Solutions Inc. (ADV)
NASDAQ: ADV
· Real-Time Price · USD
1.56
-0.05 (-3.11%)
At close: Sep 26, 2025, 3:59 PM
1.58
1.28%
After-hours: Sep 26, 2025, 06:28 PM EDT
ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 478,483 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | -7.47% | 424,900 |
| 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% | 319,300 |
| 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% | 584,800 |
| 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% | 655,200 |
| Sep 12, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | 0.00% | 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% | 660,100 |
| 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% | 415,900 |
| Sep 3, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 313,200 |
| 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 |