ADV Historical Prices
Advantage Solutions Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
47.45
Period low
12.23
Period change
-5.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 31.62 | 31.80 | 28.34 | 29.15 | -9.02% | 101,332 |
| Nov 2, 2026 | 30.38 | 32.41 | 29.68 | 32.04 | +5.99% | 101,601 |
| Oct 30, 2026 | 30.20 | 30.96 | 29.84 | 30.23 | -0.43% | 58,224 |
| Oct 29, 2026 | 28.98 | 30.91 | 28.47 | 30.36 | +5.60% | 80,058 |
| Oct 28, 2026 | 28.84 | 29.00 | 27.35 | 28.75 | +0.49% | 59,123 |
| Oct 27, 2026 | 29.01 | 29.16 | 28.22 | 28.61 | -0.52% | 47,266 |
| Oct 26, 2026 | 30.49 | 30.49 | 27.68 | 28.76 | -5.02% | 40,291 |
| Oct 23, 2026 | 30.03 | 30.54 | 28.82 | 30.28 | -0.20% | 79,471 |
| Oct 22, 2026 | 28.45 | 30.43 | 28.45 | 30.34 | +7.21% | 39,882 |
| Oct 21, 2026 | 28.33 | 28.90 | 28.17 | 28.30 | +0.00% | 41,620 |
| Oct 20, 2026 | 27.80 | 29.43 | 27.80 | 28.30 | +2.17% | 35,382 |
| Oct 19, 2026 | 28.98 | 29.24 | 26.82 | 27.70 | -4.68% | 52,399 |
| Oct 16, 2026 | 29.68 | 30.33 | 28.81 | 29.06 | -1.02% | 33,530 |
| Oct 15, 2026 | 30.06 | 31.22 | 29.00 | 29.36 | -1.44% | 50,348 |
| Oct 14, 2026 | 30.55 | 31.67 | 29.65 | 29.79 | -4.06% | 44,922 |
| Oct 13, 2026 | 31.20 | 32.28 | 30.64 | 31.05 | +0.81% | 62,844 |
| Oct 12, 2026 | 30.29 | 31.43 | 30.29 | 30.80 | +1.72% | 46,432 |
| Oct 9, 2026 | 30.36 | 31.08 | 29.68 | 30.28 | -0.98% | 36,487 |
| Oct 8, 2026 | 28.83 | 30.73 | 28.47 | 30.58 | +5.52% | 44,861 |
| Oct 7, 2026 | 27.10 | 29.40 | 26.88 | 28.98 | +6.35% | 59,995 |
| Oct 6, 2026 | 27.25 | 27.82 | 26.61 | 27.25 | -0.44% | 42,804 |
| Oct 5, 2026 | 27.64 | 27.95 | 26.36 | 27.37 | -0.98% | 68,046 |
| Oct 2, 2026 | 27.67 | 28.14 | 27.28 | 27.64 | +1.51% | 45,951 |
| Oct 1, 2026 | 25.76 | 28.04 | 25.76 | 27.23 | +4.89% | 73,438 |
| Sep 30, 2026 | 29.56 | 29.56 | 25.73 | 25.96 | -12.15% | 128,326 |
| Sep 29, 2026 | 31.96 | 31.96 | 27.71 | 29.55 | -7.45% | 88,508 |
| Sep 28, 2026 | 32.75 | 32.86 | 31.32 | 31.93 | -3.59% | 69,714 |
| Sep 25, 2026 | 33.31 | 34.16 | 32.56 | 33.12 | -2.44% | 71,436 |
| Sep 24, 2026 | 33.17 | 34.13 | 32.96 | 33.95 | +1.22% | 49,287 |
| Sep 23, 2026 | 33.05 | 34.37 | 32.40 | 33.54 | +1.50% | 48,177 |
| Sep 22, 2026 | 33.02 | 33.59 | 32.63 | 33.05 | +1.07% | 48,212 |
| Sep 21, 2026 | 32.43 | 33.05 | 32.15 | 32.70 | +0.66% | 41,657 |
| Sep 18, 2026 | 32.96 | 33.13 | 31.92 | 32.48 | -1.61% | 123,783 |
| Sep 17, 2026 | 33.79 | 33.79 | 32.19 | 33.01 | -1.32% | 39,274 |
| Sep 16, 2026 | 32.90 | 33.92 | 32.80 | 33.45 | +1.58% | 33,117 |
| Sep 15, 2026 | 33.59 | 33.91 | 32.88 | 32.93 | -1.17% | 42,122 |
| Sep 14, 2026 | 33.54 | 35.00 | 33.00 | 33.32 | +0.00% | 59,119 |
| Sep 11, 2026 | 33.10 | 33.33 | 32.15 | 33.32 | +2.11% | 43,647 |
| Sep 10, 2026 | 31.26 | 33.51 | 31.18 | 32.63 | +4.38% | 45,142 |
| Sep 9, 2026 | 30.76 | 31.48 | 30.30 | 31.26 | +1.23% | 49,206 |
| Sep 8, 2026 | 31.05 | 31.55 | 30.16 | 30.88 | -1.81% | 49,039 |
| Sep 4, 2026 | 31.49 | 32.56 | 30.68 | 31.45 | -1.47% | 59,994 |
| Sep 3, 2026 | 32.10 | 33.21 | 30.89 | 31.92 | +0.00% | 55,145 |
| Sep 2, 2026 | 32.70 | 34.39 | 31.71 | 31.92 | -3.18% | 49,519 |
| Aug 31, 2026 | 34.27 | 34.27 | 32.69 | 32.97 | -4.45% | 64,710 |
| Aug 28, 2026 | 33.82 | 34.89 | 32.98 | 34.51 | +3.22% | 108,444 |
| Aug 27, 2026 | 32.75 | 33.62 | 31.69 | 33.43 | +1.89% | 86,357 |
| Aug 26, 2026 | 33.72 | 33.99 | 32.56 | 32.81 | -2.61% | 46,566 |
| Aug 25, 2026 | 33.77 | 33.96 | 32.88 | 33.69 | +0.03% | 51,497 |
| Aug 24, 2026 | 34.40 | 34.70 | 33.53 | 33.68 | -2.04% | 69,290 |
| Aug 21, 2026 | 34.29 | 34.92 | 33.70 | 34.38 | -0.29% | 55,047 |
| Aug 20, 2026 | 33.66 | 35.50 | 33.43 | 34.48 | +1.08% | 57,110 |
| Aug 19, 2026 | 33.15 | 35.48 | 33.06 | 34.11 | +4.38% | 99,854 |
| Aug 18, 2026 | 31.39 | 33.46 | 31.39 | 32.68 | +4.28% | 76,380 |
| Aug 17, 2026 | 32.75 | 33.45 | 30.01 | 31.34 | -4.39% | 178,079 |
| Aug 14, 2026 | 32.86 | 33.73 | 32.10 | 32.78 | -0.64% | 70,619 |
| Aug 13, 2026 | 31.44 | 33.48 | 31.44 | 32.99 | +6.08% | 114,254 |
| Aug 12, 2026 | 30.61 | 31.52 | 30.14 | 31.10 | +3.01% | 82,514 |
| Aug 11, 2026 | 29.76 | 30.71 | 29.13 | 30.19 | +1.04% | 99,509 |
| Aug 10, 2026 | 28.28 | 30.05 | 27.67 | 29.88 | +6.07% | 119,235 |
| Aug 7, 2026 | 25.22 | 30.38 | 25.22 | 28.17 | +11.17% | 237,653 |
| Aug 6, 2026 | 31.36 | 31.44 | 22.08 | 25.34 | -23.26% | 305,437 |
| Aug 5, 2026 | 37.34 | 38.95 | 29.85 | 33.02 | -20.85% | 273,791 |
| Aug 4, 2026 | 39.73 | 41.75 | 39.63 | 41.72 | +5.22% | 55,575 |
| Aug 3, 2026 | 39.89 | 41.93 | 39.62 | 39.65 | +1.04% | 52,710 |
| Jul 31, 2026 | 40.32 | 40.32 | 37.80 | 39.24 | -3.33% | 62,518 |
| Jul 30, 2026 | 43.80 | 44.02 | 39.30 | 40.59 | -6.09% | 85,225 |
| Jul 29, 2026 | 41.18 | 44.13 | 41.12 | 43.22 | +5.93% | 104,849 |
| Jul 28, 2026 | 38.49 | 41.53 | 38.49 | 40.80 | +7.57% | 97,731 |
| Jul 27, 2026 | 36.61 | 38.14 | 36.59 | 37.93 | +4.09% | 79,944 |
| Jul 24, 2026 | 33.84 | 37.09 | 33.84 | 36.44 | +7.81% | 74,614 |
| Jul 23, 2026 | 35.92 | 35.98 | 33.06 | 33.80 | -7.12% | 79,042 |
| Jul 22, 2026 | 37.61 | 37.61 | 35.56 | 36.39 | -1.78% | 49,907 |
| Jul 21, 2026 | 39.30 | 40.00 | 36.39 | 37.05 | -5.24% | 206,902 |
| Jul 20, 2026 | 38.25 | 39.53 | 37.81 | 39.10 | +2.30% | 102,050 |
| Jul 17, 2026 | 38.79 | 39.53 | 38.00 | 38.22 | -2.87% | 168,720 |
| Jul 16, 2026 | 37.48 | 39.74 | 37.11 | 39.35 | +4.77% | 143,656 |
| Jul 15, 2026 | 40.10 | 40.60 | 37.37 | 37.56 | -6.57% | 207,581 |
| Jul 14, 2026 | 41.18 | 42.08 | 39.20 | 40.20 | -2.38% | 142,463 |
| Jul 13, 2026 | 40.08 | 42.40 | 40.08 | 41.18 | +3.23% | 235,578 |
| Jul 10, 2026 | 40.15 | 40.99 | 38.70 | 39.89 | +0.83% | 146,198 |
| Jul 9, 2026 | 39.94 | 40.02 | 37.91 | 39.56 | +0.38% | 138,017 |
| Jul 8, 2026 | 39.58 | 40.22 | 36.65 | 39.41 | -1.52% | 345,173 |
| Jul 7, 2026 | 40.16 | 42.47 | 39.75 | 40.02 | -0.02% | 195,910 |
| Jul 6, 2026 | 38.47 | 41.27 | 37.12 | 40.03 | +3.01% | 94,408 |
| Jul 2, 2026 | 44.30 | 45.23 | 38.37 | 38.86 | -12.10% | 103,820 |
| Jul 1, 2026 | 42.15 | 46.34 | 42.15 | 44.21 | +2.24% | 254,968 |
| Jun 30, 2026 | 46.74 | 47.45 | 42.66 | 43.24 | -7.65% | 298,205 |
| Jun 29, 2026 | 44.30 | 47.08 | 41.41 | 46.82 | +6.31% | 210,153 |
| Jun 26, 2026 | 42.08 | 46.75 | 42.03 | 44.04 | +4.61% | 373,145 |
| Jun 25, 2026 | 43.08 | 45.00 | 41.66 | 42.10 | -3.60% | 203,278 |
| Jun 24, 2026 | 40.40 | 45.00 | 40.05 | 43.67 | +9.64% | 113,335 |
| Jun 23, 2026 | 35.84 | 40.09 | 35.17 | 39.83 | +11.13% | 93,911 |
| Jun 22, 2026 | 34.94 | 37.40 | 34.81 | 35.84 | +2.96% | 179,045 |
| Jun 18, 2026 | 38.42 | 38.42 | 34.19 | 34.81 | -7.71% | 188,536 |
| Jun 17, 2026 | 38.07 | 38.83 | 37.43 | 37.72 | -0.03% | 182,546 |
| Jun 16, 2026 | 38.92 | 40.00 | 37.73 | 37.73 | -3.01% | 353,213 |
| Jun 15, 2026 | 39.51 | 40.91 | 37.90 | 38.90 | -0.77% | 68,341 |
| Jun 12, 2026 | 39.08 | 41.10 | 37.77 | 39.20 | -0.05% | 71,564 |
| Jun 11, 2026 | 38.59 | 39.22 | 36.54 | 39.22 | +1.79% | 114,146 |
| Jun 10, 2026 | 37.40 | 40.09 | 37.40 | 38.53 | +1.77% | 63,622 |
| Jun 9, 2026 | 37.84 | 38.92 | 35.69 | 37.86 | +1.56% | 97,110 |
| Jun 8, 2026 | 39.27 | 39.27 | 33.80 | 37.28 | -3.79% | 133,961 |
| Jun 5, 2026 | 38.78 | 40.09 | 38.01 | 38.75 | +1.28% | 145,718 |
| Jun 4, 2026 | 36.25 | 39.79 | 36.16 | 38.26 | +6.10% | 130,421 |
| Jun 3, 2026 | 35.91 | 36.77 | 34.15 | 36.06 | +0.33% | 67,603 |
| Jun 2, 2026 | 37.44 | 37.79 | 35.39 | 35.94 | -4.01% | 90,431 |
| Jun 1, 2026 | 37.32 | 38.62 | 35.72 | 37.44 | +0.05% | 80,961 |
| May 29, 2026 | 39.04 | 39.04 | 35.74 | 37.42 | -4.27% | 115,362 |
| May 28, 2026 | 39.46 | 40.42 | 38.14 | 39.09 | +0.03% | 68,577 |
| May 27, 2026 | 42.82 | 42.82 | 37.94 | 39.08 | -8.67% | 140,730 |
| May 26, 2026 | 42.55 | 43.50 | 41.01 | 42.79 | +1.13% | 88,153 |
| May 22, 2026 | 40.53 | 42.94 | 39.84 | 42.31 | +3.62% | 149,418 |
| May 21, 2026 | 36.34 | 41.70 | 36.06 | 40.83 | +13.76% | 196,307 |
| May 20, 2026 | 34.70 | 36.21 | 33.69 | 35.89 | +2.93% | 86,891 |
| May 19, 2026 | 34.60 | 35.73 | 33.06 | 34.87 | +0.52% | 170,408 |
| May 18, 2026 | 34.15 | 35.99 | 32.01 | 34.69 | +0.87% | 107,555 |
| May 15, 2026 | 33.33 | 36.13 | 33.33 | 34.39 | +0.97% | 88,739 |
| May 14, 2026 | 34.42 | 36.13 | 33.65 | 34.06 | -2.55% | 55,846 |
| May 13, 2026 | 34.42 | 35.29 | 32.39 | 34.95 | +0.06% | 59,933 |
| May 12, 2026 | 35.15 | 38.45 | 33.83 | 34.93 | -2.54% | 72,154 |
| May 11, 2026 | 39.94 | 39.94 | 35.69 | 35.84 | -9.90% | 62,788 |
| May 8, 2026 | 43.30 | 44.00 | 37.07 | 39.78 | -10.47% | 87,008 |
| May 7, 2026 | 44.88 | 46.80 | 42.45 | 44.43 | +2.00% | 103,528 |
| May 6, 2026 | 36.80 | 43.82 | 34.40 | 43.56 | +15.30% | 112,350 |
| May 5, 2026 | 36.62 | 38.05 | 36.20 | 37.78 | +3.14% | 71,357 |
| May 4, 2026 | 36.70 | 38.78 | 36.40 | 36.63 | -0.89% | 78,620 |
| May 1, 2026 | 34.28 | 37.44 | 34.28 | 36.96 | +7.85% | 77,577 |
| Apr 30, 2026 | 32.47 | 35.92 | 32.47 | 34.27 | +3.53% | 75,385 |
| Apr 29, 2026 | 36.20 | 36.32 | 32.30 | 33.10 | -8.87% | 107,993 |
| Apr 28, 2026 | 34.03 | 36.50 | 33.34 | 36.32 | +4.97% | 72,341 |
| Apr 27, 2026 | 33.19 | 34.82 | 32.66 | 34.60 | +3.62% | 77,819 |
| Apr 24, 2026 | 32.01 | 33.98 | 32.01 | 33.39 | +2.36% | 60,974 |
| Apr 23, 2026 | 31.90 | 33.48 | 31.03 | 32.62 | +0.59% | 66,942 |
| Apr 22, 2026 | 32.64 | 33.97 | 32.11 | 32.43 | -0.18% | 79,182 |
| Apr 21, 2026 | 34.06 | 35.27 | 31.73 | 32.49 | -3.76% | 86,513 |
| Apr 20, 2026 | 30.17 | 33.87 | 30.08 | 33.76 | +10.00% | 109,404 |
| Apr 17, 2026 | 27.79 | 30.92 | 27.79 | 30.69 | +10.16% | 73,722 |
| Apr 16, 2026 | 28.59 | 29.13 | 27.19 | 27.86 | -2.00% | 66,955 |
| Apr 15, 2026 | 27.85 | 29.34 | 27.85 | 28.43 | +1.86% | 76,895 |
| Apr 14, 2026 | 29.00 | 30.00 | 27.50 | 27.91 | -4.22% | 83,344 |
| Apr 13, 2026 | 26.55 | 29.44 | 26.55 | 29.14 | +9.63% | 75,969 |
| Apr 10, 2026 | 25.84 | 27.23 | 25.84 | 26.58 | +2.90% | 79,883 |
| Apr 9, 2026 | 23.27 | 26.31 | 23.27 | 25.83 | +10.38% | 81,534 |
| Apr 8, 2026 | 23.55 | 25.00 | 22.09 | 23.40 | -1.10% | 82,147 |
| Apr 7, 2026 | 23.40 | 24.66 | 22.60 | 23.66 | +0.47% | 83,143 |
| Apr 6, 2026 | 21.56 | 24.23 | 21.56 | 23.55 | +8.28% | 50,565 |
| Apr 2, 2026 | 19.09 | 22.35 | 18.35 | 21.75 | +13.34% | 70,069 |
| Apr 1, 2026 | 21.06 | 21.23 | 17.87 | 19.19 | -9.22% | 139,335 |
| Mar 31, 2026 | 27.51 | 27.63 | 20.30 | 21.14 | -23.10% | 233,291 |
| Mar 30, 2026 | 25.54 | 28.07 | 25.48 | 27.49 | +7.51% | 167,698 |
| Mar 27, 2026 | 20.63 | 26.29 | 20.63 | 25.57 | +13.27% | 189,849 |
| Mar 26, 2026 | 20.75 | 23.12 | 20.36 | 22.57 | +10.12% | 88,679 |
| Mar 25, 2026 | 20.68 | 21.98 | 20.09 | 20.50 | +4.38% | 46,889 |
| Mar 24, 2026 | 19.43 | 21.00 | 19.26 | 19.64 | +0.41% | 34,720 |
| Mar 23, 2026 | 19.50 | 20.37 | 18.98 | 19.56 | +1.74% | 19,661 |
| Mar 20, 2026 | 20.00 | 20.50 | 18.58 | 19.23 | -3.22% | 65,788 |
| Mar 19, 2026 | 20.11 | 21.07 | 19.27 | 19.86 | -2.60% | 51,043 |
| Mar 18, 2026 | 19.25 | 20.50 | 18.89 | 20.39 | +4.71% | 39,631 |
| Mar 17, 2026 | 19.50 | 20.80 | 19.08 | 19.48 | -0.04% | 31,817 |
| Mar 16, 2026 | 19.20 | 20.25 | 18.87 | 19.48 | +5.32% | 34,657 |
| Mar 13, 2026 | 17.63 | 19.75 | 17.63 | 18.50 | +0.09% | 28,628 |
| Mar 12, 2026 | 18.64 | 21.01 | 17.76 | 18.48 | -1.43% | 45,944 |
| Mar 11, 2026 | 17.00 | 18.78 | 17.00 | 18.75 | +11.39% | 52,848 |
| Mar 10, 2026 | 16.66 | 18.36 | 16.38 | 16.83 | +6.59% | 44,803 |
| Mar 9, 2026 | 15.79 | 16.00 | 14.88 | 15.79 | -1.30% | 25,704 |
| Mar 6, 2026 | 15.25 | 16.37 | 14.64 | 16.00 | +5.61% | 21,955 |
| Mar 5, 2026 | 15.75 | 17.08 | 14.50 | 15.15 | +6.06% | 61,943 |
| Mar 4, 2026 | 13.75 | 14.37 | 13.57 | 14.29 | +4.04% | 22,878 |
| Mar 3, 2026 | 12.23 | 15.89 | 12.23 | 13.73 | -0.56% | 73,902 |
| Mar 2, 2026 | 13.35 | 14.32 | 12.75 | 13.81 | +5.74% | 45,092 |
| Feb 27, 2026 | 14.00 | 14.00 | 12.71 | 13.06 | -3.46% | 36,609 |
| Feb 26, 2026 | 13.75 | 14.60 | 13.38 | 13.53 | -2.12% | 34,289 |
| Feb 25, 2026 | 12.64 | 14.37 | 12.56 | 13.82 | +10.21% | 49,146 |
| Feb 24, 2026 | 13.68 | 14.47 | 12.50 | 12.54 | -8.80% | 34,258 |
| Feb 23, 2026 | 15.66 | 15.81 | 13.74 | 13.75 | -11.29% | 19,672 |
| Feb 20, 2026 | 15.50 | 16.14 | 14.82 | 15.50 | +0.42% | 11,665 |
| Feb 19, 2026 | 14.91 | 15.44 | 13.71 | 15.43 | +2.90% | 13,585 |
| Feb 18, 2026 | 14.75 | 15.50 | 14.65 | 15.00 | +1.68% | 13,534 |
| Feb 17, 2026 | 14.75 | 15.50 | 13.82 | 14.75 | +1.72% | 31,916 |
| Feb 13, 2026 | 15.69 | 15.99 | 14.46 | 14.50 | -5.01% | 17,085 |
| Feb 12, 2026 | 15.00 | 17.36 | 14.10 | 15.27 | +2.60% | 27,991 |
| Feb 11, 2026 | 15.87 | 15.87 | 13.34 | 14.88 | -4.34% | 55,442 |
| Feb 10, 2026 | 17.75 | 18.99 | 15.55 | 15.55 | -10.11% | 28,942 |
| Feb 9, 2026 | 19.00 | 19.00 | 17.07 | 17.30 | -8.95% | 24,058 |
| Feb 6, 2026 | 18.32 | 19.30 | 18.19 | 19.00 | +3.74% | 30,878 |
| Feb 5, 2026 | 19.08 | 19.92 | 18.14 | 18.32 | -4.98% | 47,945 |
| Feb 4, 2026 | 24.25 | 24.28 | 19.27 | 19.28 | -21.12% | 77,142 |
| Feb 3, 2026 | 28.50 | 28.50 | 23.77 | 24.44 | -14.25% | 27,697 |
| Feb 2, 2026 | 26.75 | 28.75 | 25.88 | 28.50 | +5.56% | 36,966 |
| Jan 30, 2026 | 24.80 | 27.13 | 24.63 | 27.00 | +4.85% | 37,576 |
| Jan 29, 2026 | 26.00 | 26.00 | 23.60 | 25.75 | +0.00% | 23,633 |
| Jan 28, 2026 | 24.20 | 26.00 | 23.26 | 25.75 | +6.43% | 20,749 |
| Jan 27, 2026 | 25.50 | 25.75 | 22.77 | 24.20 | -2.24% | 29,946 |
| Jan 26, 2026 | 21.41 | 26.00 | 21.00 | 24.75 | +16.58% | 54,651 |
| Jan 23, 2026 | 21.00 | 21.37 | 20.40 | 21.23 | +1.70% | 33,094 |
| Jan 22, 2026 | 19.88 | 21.50 | 19.75 | 20.88 | +4.78% | 27,129 |
| Jan 21, 2026 | 19.75 | 20.52 | 19.00 | 19.92 | +0.76% | 40,160 |
| Jan 20, 2026 | 20.25 | 20.75 | 19.63 | 19.77 | -4.84% | 16,766 |
| Jan 16, 2026 | 20.75 | 21.00 | 20.30 | 20.78 | +1.50% | 10,138 |
| Jan 15, 2026 | 20.20 | 20.89 | 19.50 | 20.47 | +2.56% | 17,994 |
| Jan 14, 2026 | 20.75 | 21.28 | 19.82 | 19.96 | -4.13% | 18,499 |
| Jan 13, 2026 | 21.92 | 22.46 | 20.40 | 20.82 | -4.74% | 19,718 |
| Jan 12, 2026 | 22.00 | 22.47 | 21.63 | 21.86 | -0.66% | 13,711 |
| Jan 9, 2026 | 21.75 | 22.16 | 21.01 | 22.00 | +0.87% | 22,508 |
| Jan 8, 2026 | 21.98 | 22.25 | 21.54 | 21.81 | -1.68% | 32,471 |
| Jan 7, 2026 | 22.67 | 22.84 | 21.56 | 22.18 | -3.07% | 17,065 |
| Jan 6, 2026 | 21.00 | 22.97 | 20.69 | 22.89 | +10.20% | 26,820 |
| Jan 5, 2026 | 20.25 | 21.18 | 19.75 | 20.77 | +1.78% | 30,826 |
| Jan 2, 2026 | 21.25 | 22.00 | 19.75 | 20.41 | -7.25% | 60,183 |
| Dec 31, 2025 | 21.44 | 22.24 | 20.53 | 22.00 | +2.60% | 49,138 |
| Dec 30, 2025 | 21.25 | 22.25 | 21.25 | 21.44 | -0.29% | 19,024 |
| Dec 29, 2025 | 22.25 | 22.50 | 21.15 | 21.50 | -3.28% | 18,258 |
| Dec 26, 2025 | 22.25 | 22.90 | 21.01 | 22.23 | +0.80% | 18,081 |
| Dec 24, 2025 | 21.38 | 22.43 | 21.29 | 22.06 | +3.34% | 15,109 |
| Dec 23, 2025 | 22.06 | 22.69 | 21.34 | 21.34 | -5.06% | 26,744 |
| Dec 22, 2025 | 22.32 | 23.26 | 21.41 | 22.48 | -1.58% | 30,712 |
| Dec 19, 2025 | 22.75 | 23.38 | 21.41 | 22.84 | +0.10% | 151,401 |
| Dec 18, 2025 | 21.50 | 22.82 | 21.00 | 22.82 | +7.22% | 70,453 |
| Dec 17, 2025 | 20.65 | 21.28 | 20.40 | 21.28 | +1.43% | 90,237 |
| Dec 16, 2025 | 21.25 | 22.50 | 20.02 | 20.98 | -0.08% | 92,708 |
| Dec 15, 2025 | 23.05 | 23.05 | 21.00 | 21.00 | -6.46% | 85,691 |
| Dec 12, 2025 | 24.12 | 24.50 | 22.36 | 22.45 | -6.91% | 21,877 |
| Dec 11, 2025 | 22.45 | 24.50 | 22.32 | 24.12 | +7.43% | 34,623 |
| Dec 10, 2025 | 21.75 | 22.81 | 21.75 | 22.45 | +1.84% | 22,273 |
| Dec 9, 2025 | 21.59 | 23.00 | 21.50 | 22.05 | +2.13% | 30,854 |
| Dec 8, 2025 | 22.38 | 23.50 | 20.79 | 21.59 | +0.35% | 61,809 |
| Dec 5, 2025 | 24.00 | 24.00 | 21.28 | 21.51 | -10.78% | 41,743 |
| Dec 4, 2025 | 24.23 | 25.38 | 24.02 | 24.11 | +0.40% | 17,146 |
| Dec 3, 2025 | 23.50 | 24.02 | 23.14 | 24.02 | +5.23% | 20,108 |
| Dec 2, 2025 | 24.25 | 24.25 | 22.50 | 22.82 | -1.74% | 29,218 |
| Dec 1, 2025 | 23.47 | 24.75 | 23.00 | 23.23 | -2.16% | 21,394 |
| Nov 28, 2025 | 23.49 | 24.25 | 23.49 | 23.74 | +1.05% | 7,893 |
| Nov 26, 2025 | 22.75 | 23.50 | 22.38 | 23.49 | +2.68% | 23,058 |
| Nov 25, 2025 | 22.60 | 23.75 | 22.60 | 22.88 | +0.54% | 13,675 |
| Nov 24, 2025 | 25.50 | 25.50 | 22.60 | 22.76 | -8.70% | 28,917 |
| Nov 21, 2025 | 23.96 | 25.75 | 23.96 | 24.93 | +4.04% | 20,341 |
| Nov 20, 2025 | 26.75 | 27.00 | 23.75 | 23.96 | -6.96% | 26,024 |
| Nov 19, 2025 | 27.50 | 27.75 | 25.75 | 25.75 | -3.74% | 16,506 |
| Nov 18, 2025 | 27.00 | 27.48 | 26.25 | 26.75 | -0.93% | 14,093 |
| Nov 17, 2025 | 28.25 | 29.00 | 26.63 | 27.00 | -6.09% | 16,369 |
| Nov 14, 2025 | 29.50 | 29.75 | 28.50 | 28.75 | -4.17% | 14,095 |
| Nov 13, 2025 | 32.50 | 32.75 | 29.75 | 30.00 | -7.69% | 13,941 |
| Nov 12, 2025 | 33.50 | 34.50 | 31.88 | 32.50 | -2.99% | 18,766 |
| Nov 11, 2025 | 32.25 | 34.75 | 31.75 | 33.50 | +5.51% | 33,008 |
| Nov 10, 2025 | 29.00 | 34.13 | 28.75 | 31.75 | +12.39% | 44,736 |
| Nov 7, 2025 | 30.25 | 31.25 | 28.00 | 28.25 | -5.83% | 23,727 |
| Nov 6, 2025 | 30.75 | 32.75 | 28.09 | 30.00 | -2.44% | 44,188 |
| Nov 5, 2025 | 30.75 | 32.75 | 30.63 | 30.75 | +0.00% | 49,783 |
| Nov 4, 2025 | 31.50 | 31.88 | 30.50 | 30.75 | -3.15% | 13,840 |
Daily open, high, low, close and volume for Advantage Solutions Inc. Class A Common Stock (ADV). Showing 250 trading days. Unadjusted prices.