Advantage Solutions Inc. (ADV)
NASDAQ: ADV
· Real-Time Price · USD
1.78
0.04 (2.30%)
At close: Sep 05, 2025, 3:59 PM
1.78
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | 0.00% | 265,900 |
| Aug 27, 2025 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 312,500 |
| Aug 26, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | -4.28% | 1,222,400 |
| Aug 25, 2025 | 1.87 | 1.94 | 1.82 | 1.87 | 1.87 | -1.06% | 941,000 |
| Aug 22, 2025 | 1.70 | 1.95 | 1.69 | 1.89 | 1.89 | 13.86% | 915,800 |
| 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% | 893,100 |
| Aug 15, 2025 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | -1.10% | 810,400 |
| 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 | 0.00% | 749,000 |
| Aug 12, 2025 | 1.89 | 1.99 | 1.64 | 1.86 | 1.86 | -1.59% | 935,200 |
| Aug 11, 2025 | 1.90 | 2.15 | 1.83 | 1.89 | 1.89 | 2.72% | 1,884,647 |
| Aug 8, 2025 | 1.64 | 1.88 | 1.64 | 1.84 | 1.84 | 12.20% | 1,736,921 |