NASDAQ : ADV

Advantage Solutions Inc. — Price history

Communication Services · Advertising Agencies · United States

Last price 30.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 387.62M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Advantage Solutions Inc. (ADV) closed at 30.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	30.38	30.86	29.68	30.5	26,604	+0.89%
2026-10-30	30.2	30.96	29.84	30.23	58,224	-0.43%
2026-10-29	28.98	30.905	28.47	30.36	80,058	+5.60%
2026-10-28	28.835	29	27.35	28.75	59,123	+0.49%
2026-10-27	29.01	29.155	28.22	28.61	47,266	-0.52%
2026-10-26	30.49	30.49	27.68	28.76	40,291	-5.02%
2026-10-23	30.03	30.54	28.825	30.28	79,961	-0.20%
2026-10-22	28.45	30.43	28.45	30.34	39,881	+7.21%
2026-10-21	28.33	28.9	28.17	28.3	41,619	+0.00%
2026-10-20	27.8	29.43	27.8	28.3	35,381	+2.17%
2026-10-19	28.98	29.24	26.815	27.7	52,401	-4.68%
2026-10-16	29.68	30.33	28.81	29.06	33,530	-1.02%
2026-10-15	30.06	31.224	29.005	29.36	50,348	-1.44%
2026-10-14	30.55	31.668	29.65	29.79	44,922	-4.06%
2026-10-13	31.2	32.28	30.635	31.05	62,842	+0.81%
2026-10-12	30.29	31.435	30.29	30.8	46,431	+1.72%
2026-10-09	30.36	31.08	29.675	30.28	36,487	-0.98%
2026-10-08	28.83	30.73	28.466	30.58	44,860	+5.52%
2026-10-07	27.1	29.4	26.875	28.98	59,994	+6.35%
2026-10-06	27.25	27.82	26.612	27.25	42,804	-0.44%
2026-10-05	27.64	27.945	26.36	27.37	68,045	-0.98%
2026-10-02	27.67	28.14	27.28	27.64	45,951	+1.51%
2026-10-01	25.76	28.04	25.76	27.23	73,438	+4.89%
2026-09-30	29.56	29.56	25.73	25.96	128,325	-12.15%
2026-09-29	31.96	31.96	27.71	29.55	88,507	-7.45%
2026-09-28	32.75	32.86	31.32	31.93	69,713	-3.59%
2026-09-25	33.315	34.16	32.56	33.12	71,436	-2.44%
2026-09-24	33.17	34.13	32.96	33.95	49,286	+1.22%
2026-09-23	33.05	34.37	32.4	33.54	48,177	+1.50%
2026-09-22	33.02	33.59	32.635	33.045	48,211	+1.07%
2026-09-21	32.43	33.055	32.15	32.695	41,657	+0.66%
2026-09-18	32.96	33.135	31.92	32.48	123,782	-1.61%
2026-09-17	33.79	33.79	32.19	33.01	39,274	-1.32%
2026-09-16	32.9	33.92	32.8	33.45	33,116	+1.58%
2026-09-15	33.59	33.91	32.88	32.93	42,121	-1.17%
2026-09-14	33.54	35	33	33.32	59,119	+0.00%
2026-09-11	33.1	33.33	32.15	33.32	43,646	+2.11%
2026-09-10	31.26	33.51	31.18	32.63	45,142	+4.38%
2026-09-09	30.76	31.48	30.305	31.26	49,205	+1.23%
2026-09-08	31.05	31.555	30.16	30.88	49,040	-1.81%
2026-09-04	31.49	32.565	30.685	31.45	59,993	-1.47%
2026-09-03	32.1	33.206	30.89	31.92	55,145	+0.00%
2026-09-02	32.7	34.39	31.71	31.92	49,519	-2.18%
2026-09-01	32.75	33.61	32.2	32.63	39,173	-1.03%
2026-08-31	34.27	34.27	32.685	32.97	64,710	-4.45%
2026-08-28	33.82	34.89	32.98	34.505	108,443	+3.22%
2026-08-27	32.75	33.615	31.693	33.43	86,357	+1.89%
2026-08-26	33.72	33.99	32.557	32.81	46,565	-2.61%
2026-08-25	33.77	33.96	32.885	33.69	51,496	+0.03%
2026-08-24	34.4	34.7	33.53	33.68	69,290	-2.04%
2026-08-21	34.29	34.92	33.7	34.38	55,047	-0.29%
2026-08-20	33.66	35.501	33.43	34.48	57,110	+1.08%
2026-08-19	33.15	35.485	33.06	34.11	99,854	+4.38%
2026-08-18	31.39	33.46	31.39	32.68	76,380	+4.28%
2026-08-17	32.75	33.45	30.01	31.34	178,078	-4.39%
2026-08-14	32.86	33.73	32.098	32.78	70,618	-0.64%
2026-08-13	31.44	33.485	31.44	32.99	114,254	+6.08%
2026-08-12	30.61	31.515	30.14	31.1	82,513	+3.01%
2026-08-11	29.76	30.715	29.132	30.19	100,225	+1.04%
2026-08-10	28.28	30.05	27.67	29.88	119,235	+6.07%
2026-08-07	25.22	30.38	25.22	28.17	237,653	+11.17%
2026-08-06	31.36	31.44	22.08	25.34	305,437	-23.26%
2026-08-05	37.341	38.95	29.85	33.02	273,790	-20.85%
2026-08-04	39.73	41.75	39.63	41.72	55,574	+5.22%
2026-08-03	39.89	41.93	39.623	39.65	52,709	+1.04%
2026-07-31	40.32	40.32	37.805	39.24	62,518	-3.33%
2026-07-30	43.8	44.025	39.3	40.59	85,225	-6.09%
2026-07-29	41.18	44.13	41.12	43.22	104,849	+5.93%
2026-07-28	38.49	41.53	38.49	40.8	97,730	+7.57%
2026-07-27	36.61	38.14	36.59	37.93	79,943	+4.09%
2026-07-24	33.84	37.09	33.84	36.44	74,613	+7.81%
2026-07-23	35.92	35.975	33.06	33.8	79,042	-7.12%
2026-07-22	37.61	37.61	35.56	36.39	49,907	-1.78%
2026-07-21	39.3	40	36.39	37.05	206,902	-5.24%
2026-07-20	38.25	39.53	37.81	39.1	102,049	+2.30%
2026-07-17	38.79	39.535	38	38.22	168,720	-2.87%
2026-07-16	37.48	39.74	37.11	39.35	143,656	+4.77%
2026-07-15	40.1	40.6	37.37	37.56	203,038	-6.57%
2026-07-14	41.18	42.08	39.2	40.2	162,352	-2.38%
2026-07-13	40.08	42.4	40.08	41.18	235,292	+3.23%
2026-07-10	40.15	40.995	38.7	39.89	145,912	+0.83%
2026-07-09	39.94	40.015	37.91	39.56	137,731	+0.38%
2026-07-08	39.58	40.215	36.65	39.41	345,173	-1.52%
2026-07-07	40.16	42.467	39.75	40.02	195,914	-0.02%
2026-07-06	38.47	41.265	37.12	40.03	94,407	+3.01%
2026-07-02	44.3	45.23	38.37	38.86	103,820	-12.10%
2026-07-01	42.15	46.345	42.15	44.21	254,681	+2.24%
2026-06-30	46.74	47.45	42.66	43.24	297,919	-7.65%
2026-06-29	44.3	47.08	41.406	46.82	210,152	+6.31%
2026-06-26	42.08	46.75	42.03	44.04	373,144	+4.61%
2026-06-25	43.08	45	41.66	42.1	203,277	-3.60%
2026-06-24	40.4	45	40.05	43.67	113,335	+9.64%
2026-06-23	35.84	40.09	35.175	39.83	93,910	+11.13%
2026-06-22	34.94	37.4	34.81	35.84	179,044	+2.96%
2026-06-18	38.42	38.425	34.19	34.81	188,535	-7.71%
2026-06-17	38.07	38.83	37.43	37.72	182,546	-0.03%
2026-06-16	38.92	40	37.73	37.73	353,213	-3.01%
2026-06-15	39.51	40.91	37.9	38.9	68,341	-0.77%
2026-06-12	39.08	41.1	37.775	39.2	71,564	-0.05%
2026-06-11	38.59	39.22	36.54	39.22	114,146	+1.79%
2026-06-10	37.4	40.09	37.4	38.53	63,622	+1.77%
2026-06-09	37.84	38.92	35.69	37.86	97,110	+1.56%
2026-06-08	39.27	39.27	33.795	37.28	133,961	-3.79%
2026-06-05	38.78	40.085	38.01	38.75	145,718	+1.28%
2026-06-04	36.25	39.79	36.16	38.26	130,420	+6.10%
2026-06-03	35.91	36.773	34.15	36.06	67,602	+0.33%
2026-06-02	37.44	37.79	35.39	35.94	90,431	-4.01%
2026-06-01	37.32	38.62	35.72	37.44	80,961	+0.05%
2026-05-29	39.04	39.04	35.74	37.42	115,361	-4.27%
2026-05-28	39.46	40.42	38.14	39.09	68,576	+0.03%
2026-05-27	42.82	42.82	37.94	39.08	140,730	-8.67%
2026-05-26	42.55	43.5	41.01	42.79	88,152	+1.13%
2026-05-22	40.53	42.94	39.845	42.31	149,417	+3.62%
2026-05-21	36.34	41.705	36.06	40.83	196,308	+13.76%
2026-05-20	34.7	36.21	33.69	35.89	86,890	+2.93%
2026-05-19	34.6	35.725	33.06	34.87	170,408	+0.52%
2026-05-18	34.15	35.99	32.01	34.69	107,554	+0.87%
2026-05-15	33.33	36.125	33.33	34.39	88,739	+0.97%
2026-05-14	34.42	36.13	33.65	34.06	55,846	-2.55%
2026-05-13	34.42	35.29	32.39	34.95	59,932	+0.06%