Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Advantage Solutions Inc. (ADV)

Compare
1.4200
-0.0900
(-5.96%)
At close: 4:00:01 PM EDT
1.4200
0.00
(0.00%)
After hours: 4:05:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.49001.52001.42001.42001.4200273,665
Mar 31, 20251.45001.51001.43201.51001.5100453,300
Mar 28, 20251.60001.61001.47001.49001.4900906,600
Mar 27, 20251.57001.71001.55001.59001.5900679,900
Mar 26, 20251.57001.61001.54501.58001.5800473,400
Mar 25, 20251.64001.64001.55501.56001.5600540,200
Mar 24, 20251.78001.83001.62501.65001.6500760,300
Mar 21, 20251.66001.80501.66001.76001.76002,423,100
Mar 20, 20251.72001.76001.64001.66001.6600554,100
Mar 19, 20251.59001.79001.59001.75001.75001,182,000
Mar 18, 20251.56001.60001.51001.55001.5500851,200
Mar 17, 20251.68001.76001.56001.58001.5800677,100
Mar 14, 20251.65001.76501.63501.70001.70001,034,400
Mar 13, 20251.80002.02001.63001.64001.64002,128,400
Mar 12, 20251.62001.76901.62001.69001.69001,540,400
Mar 11, 20251.80001.80901.53001.60501.60501,507,900
Mar 10, 20252.08002.09001.82001.82001.8200694,200
Mar 7, 20252.35002.46602.03502.15002.1500806,000
Mar 6, 20252.35002.45502.33502.36002.3600383,500
Mar 5, 20252.31002.41902.31002.39002.3900432,700
Mar 4, 20252.32002.36002.26002.30002.3000450,600
Mar 3, 20252.49002.53002.31502.35002.3500369,000
Feb 28, 20252.50002.54002.48002.51002.5100572,300
Feb 27, 20252.54002.54002.44502.50002.5000207,500
Feb 26, 20252.56002.57002.45502.49002.4900320,400
Feb 25, 20252.65002.67102.58502.59002.5900379,400
Feb 24, 20252.47002.69002.43002.64002.6400464,700
Feb 21, 20252.52002.56102.44502.45002.4500284,400
Feb 20, 20252.47002.50502.42002.48002.4800337,900
Feb 19, 20252.62002.63502.45502.50002.5000334,000
Feb 18, 20252.71002.74002.63002.65002.6500256,400
Feb 14, 20252.78002.84002.69502.71002.7100208,800
Feb 13, 20252.72002.76502.67002.75002.7500245,900
Feb 12, 20252.74002.78002.68002.70002.7000205,100
Feb 11, 20252.63002.82002.63002.76002.7600331,500
Feb 10, 20252.75002.77702.65002.66002.6600355,700
Feb 7, 20252.72002.74002.63002.73002.7300348,600
Feb 6, 20252.76002.82502.72502.74002.7400249,600
Feb 5, 20252.69002.74502.64002.74002.7400288,300
Feb 4, 20252.60002.68002.60002.67002.6700205,400
Feb 3, 20252.57002.66002.55502.62002.6200320,200
Jan 31, 20252.71002.73002.59002.64002.6400357,000
Jan 30, 20252.75002.82002.70502.72002.7200156,900
Jan 29, 20252.81002.82002.71002.74002.7400283,900
Jan 28, 20252.88002.89002.76502.81002.8100249,200
Jan 27, 20252.63002.95002.62502.90002.9000721,700
Jan 24, 20252.60002.67502.60002.65002.6500319,600
Jan 23, 20252.67002.68002.56502.62002.6200582,800
Jan 22, 20252.61002.74002.61002.70002.7000521,900
Jan 21, 20252.54002.62002.49002.61002.6100501,100
Jan 17, 20252.47002.56002.46002.52002.5200466,100
Jan 16, 20252.38002.45002.28502.43002.4300599,200
Jan 15, 20252.37002.43002.33002.38002.3800453,300
Jan 14, 20252.36002.36002.22002.30002.3000583,000
Jan 13, 20252.38002.45002.28002.30002.3000646,300
Jan 10, 20252.58002.58502.38002.38002.3800381,300
Jan 8, 20252.68002.68002.55502.63002.6300436,700
Jan 7, 20252.67002.72002.62502.66002.6600433,400
Jan 6, 20252.78002.85502.64002.65002.6500283,900
Jan 3, 20252.81002.85002.76002.84002.8400263,900
Jan 2, 20252.93002.93502.71002.81002.8100479,400
Dec 31, 20242.95002.98002.87502.92002.9200260,400
Dec 30, 20242.93002.93502.86102.91002.9100141,300
Dec 27, 20242.99003.01502.83002.97002.9700349,900
Dec 26, 20243.02003.07003.00003.03003.0300195,800
Dec 24, 20243.00003.05002.96003.05003.0500104,800
Dec 23, 20243.17003.17002.97002.99002.9900206,000
Dec 20, 20243.10003.19503.06003.11003.1100647,400
Dec 19, 20243.15003.17903.08503.13003.1300265,100
Dec 18, 20243.29003.37003.04503.12003.1200378,900
Dec 17, 20243.29003.33503.20503.29003.2900338,700
Dec 16, 20243.43003.45003.26503.31003.3100419,300
Dec 13, 20243.43003.47003.36003.45003.4500261,400
Dec 12, 20243.44003.48003.38003.47003.4700290,600
Dec 11, 20243.53003.54003.43503.45003.4500634,700
Dec 10, 20243.39003.52503.34003.49003.4900348,400
Dec 9, 20243.54003.62003.42003.44003.4400214,500
Dec 6, 20243.48003.55003.46003.52003.5200287,700
Dec 5, 20243.57003.57003.44503.45003.4500534,000
Dec 4, 20243.64003.64003.56003.57003.5700347,100
Dec 3, 20243.72003.72003.58003.64003.6400379,600
Dec 2, 20243.53003.72003.50503.71003.7100651,200
Nov 29, 20243.55003.60003.51003.56003.5600184,100
Nov 27, 20243.59003.66003.50003.51003.5100248,500
Nov 26, 20243.58003.60003.49003.55003.5500291,000
Nov 25, 20243.60003.75503.58003.60003.6000620,300
Nov 22, 20243.45003.60503.39003.60003.6000530,200
Nov 21, 20243.39503.49003.32003.44003.4400352,800
Nov 20, 20243.37003.40003.29503.39003.3900343,200
Nov 19, 20243.17003.38003.16503.37003.3700311,500
Nov 18, 20243.10003.24903.10003.22003.2200383,700
Nov 15, 20243.27003.30003.04503.10003.1000828,400
Nov 14, 20243.31003.40003.22003.24003.24001,039,300
Nov 13, 20243.37003.59003.24003.28003.2800760,100
Nov 12, 20243.24003.39003.21003.29503.2950747,500
Nov 11, 20243.72003.72503.29003.30003.3000659,200
Nov 8, 20243.63004.04003.56003.69003.69001,297,900
Nov 7, 20243.25003.74002.92003.73003.7300955,400
Nov 6, 20243.46003.56003.26003.35003.3500870,100
Nov 5, 20243.23003.29003.18003.27003.2700319,200
Nov 4, 20243.21003.30003.16003.23003.2300258,900
Nov 1, 20243.07003.27003.07003.21003.2100433,000
Oct 31, 20243.17003.18503.06003.06003.0600316,000
Oct 30, 20243.10003.20003.06003.15003.1500259,500
Oct 29, 20243.14003.15003.05003.11003.1100240,200
Oct 28, 20243.16003.24003.16003.17003.1700254,100
Oct 25, 20243.14003.16003.07103.10003.1000236,500
Oct 24, 20243.09003.14503.08003.10003.1000240,900
Oct 23, 20243.09003.13502.98003.06003.0600295,900
Oct 22, 20243.00003.13003.00003.12003.1200454,500
Oct 21, 20243.12003.15502.99503.02003.0200403,800
Oct 18, 20243.18003.35003.12003.14003.1400559,100
Oct 17, 20243.16003.20003.05503.16003.1600649,500
Oct 16, 20243.24003.30003.17003.18003.1800380,700
Oct 15, 20243.27003.31003.18003.19003.1900406,800
Oct 14, 20243.15003.27503.12003.27003.2700244,800
Oct 11, 20243.05003.16503.04003.16003.1600237,600
Oct 10, 20243.09003.12003.03003.06003.0600231,900
Oct 9, 20243.13003.20003.07003.10003.1000377,300
Oct 8, 20243.05003.16003.03503.14003.1400359,000
Oct 7, 20243.06003.09002.95003.05003.05001,395,000
Oct 4, 20243.19003.21003.06003.06003.0600468,500
Oct 3, 20243.24003.27002.99003.13003.1300623,100
Oct 2, 20243.29003.35003.25003.29003.2900331,500
Oct 1, 20243.40003.40503.31003.32003.3200486,800
Sep 30, 20243.47003.49003.30003.43003.43001,142,100
Sep 27, 20243.54003.59503.48503.51003.5100379,400
Sep 26, 20243.60003.61003.48003.50003.5000467,200
Sep 25, 20243.70003.70003.52003.54003.5400732,600
Sep 24, 20243.62003.73003.58003.70003.7000408,100
Sep 23, 20243.86003.93003.60003.60003.6000436,200
Sep 20, 20243.94004.00003.83003.86003.86004,060,900
Sep 19, 20244.05004.05003.91004.00004.0000536,700
Sep 18, 20243.90004.10003.66003.89003.8900614,400
Sep 17, 20243.97003.97003.84503.91003.9100579,200
Sep 16, 20243.91003.96003.75003.91003.9100495,600
Sep 13, 20243.74003.93003.73503.91003.9100512,000
Sep 12, 20243.64003.69503.57003.67003.6700711,200
Sep 11, 20243.64003.67003.51003.63003.6300409,200
Sep 10, 20243.38003.63003.35003.62003.6200536,100
Sep 9, 20243.72003.72003.25003.39003.39001,369,400
Sep 6, 20243.90003.96003.71003.74003.7400550,300
Sep 5, 20243.85003.92003.81003.91003.9100439,600
Sep 4, 20243.72003.85003.46003.84003.8400584,800
Sep 3, 20243.82003.83003.67003.74003.7400513,400
Aug 30, 20243.82003.90003.47003.87003.8700577,800
Aug 29, 20243.82003.87503.75003.82003.8200752,800
Aug 28, 20243.77003.83003.70503.82003.8200408,500
Aug 27, 20243.73003.80003.65003.76003.7600842,000
Aug 26, 20243.80003.89003.75003.77003.7700525,800
Aug 23, 20243.62003.80003.58003.78003.7800912,400
Aug 22, 20243.75003.75003.59003.62003.6200342,000
Aug 21, 20243.71003.79003.67003.74003.7400732,000
Aug 20, 20243.71003.71003.55503.66503.6650404,500
Aug 19, 20243.59003.75503.58003.72003.7200358,900
Aug 16, 20243.59003.68403.37003.59003.5900323,800
Aug 15, 20243.53003.64003.53003.60003.6000341,800
Aug 14, 20243.67003.70003.51003.52003.5200346,500
Aug 13, 20243.65003.74003.57003.66003.6600415,800
Aug 12, 20243.63003.72003.55503.62003.6200624,000
Aug 9, 20243.76003.78003.55003.66003.6600849,600
Aug 8, 20243.77003.88503.66003.75503.7550551,500
Aug 7, 20242.95003.85002.95003.76503.7650894,300
Aug 6, 20243.49003.64503.40503.61003.61001,178,400
Aug 5, 20243.27003.60003.23003.54003.54001,011,400
Aug 2, 20243.60003.78003.57003.67003.6700929,500
Aug 1, 20244.05004.07003.70503.83003.8300939,800
Jul 31, 20244.04004.16003.93504.01004.01001,257,200
Jul 30, 20243.89004.05003.62004.01004.0100741,000
Jul 29, 20243.92004.02503.85503.89003.8900565,500
Jul 26, 20243.78003.93003.76503.93003.9300804,300
Jul 25, 20243.74003.92003.52003.67003.67001,580,400
Jul 24, 20243.74003.85003.50003.73003.7300792,200
Jul 23, 20243.76003.83003.68003.77003.7700553,700
Jul 22, 20243.78003.80503.64503.76003.76001,071,700
Jul 19, 20243.69003.80503.47003.70003.7000884,500
Jul 18, 20243.84003.91003.46003.71003.7100706,100
Jul 17, 20244.04004.06003.86003.89003.89001,521,500
Jul 16, 20243.95004.13503.95004.09004.09001,149,300
Jul 15, 20243.76003.93503.75003.92003.92001,177,600
Jul 12, 20243.67003.79003.65503.73003.73001,033,900
Jul 11, 20243.43003.64003.42003.64003.64001,133,200
Jul 10, 20243.34003.38003.29003.34003.3400424,500
Jul 9, 20243.24003.35003.24003.32003.3200628,500
Jul 8, 20243.27003.43503.27003.32003.32001,103,900
Jul 5, 20243.23003.33003.17003.24003.2400812,400
Jul 3, 20243.13003.29503.13003.25003.2500369,300
Jul 2, 20243.13003.18003.09503.18003.1800577,700
Jul 1, 20243.29003.29003.10003.13003.1300734,600
Jun 28, 20243.21003.33503.20003.22003.22003,825,400
Jun 27, 20243.15003.22003.07003.21003.21001,445,200
Jun 26, 20243.02003.22003.02003.15003.15001,393,900
Jun 25, 20243.08003.15002.94503.05003.05002,142,700
Jun 24, 20242.88002.96002.81002.87002.87001,885,400
Jun 21, 20242.79002.94002.75002.90002.90002,970,400
Jun 20, 20242.95002.95002.70002.74002.74002,462,000
Jun 18, 20243.00003.11502.92002.96002.96002,954,700
Jun 17, 20242.78003.00002.75002.99002.9900982,600
Jun 14, 20242.82002.90002.73002.78002.78001,131,200
Jun 13, 20243.07003.11002.78502.93002.93001,456,700
Jun 12, 20243.09003.16003.03003.06003.0600935,000
Jun 11, 20242.95003.03002.90003.01003.0100707,200
Jun 10, 20242.98003.01502.93002.99002.9900931,600
Jun 7, 20242.96003.12002.92503.02003.0200963,100
Jun 6, 20242.95003.08002.93002.98002.98001,098,100
Jun 5, 20242.83002.93002.71502.93002.9300949,400
Jun 4, 20243.23003.24002.86002.86502.86501,267,400
Jun 3, 20243.48003.48003.23003.24003.2400836,600
May 31, 20243.46003.48503.36503.44003.4400800,200
May 30, 20243.55003.58003.46003.46003.4600936,500
May 29, 20243.46003.53003.40003.52003.5200867,200
May 28, 20243.50003.57003.48303.54003.5400870,800
May 24, 20243.48003.52003.44003.46003.4600385,900
May 23, 20243.61003.62003.43003.47003.4700781,800
May 22, 20243.51003.63003.44003.57003.5700905,100
May 21, 20243.59003.65003.49003.52003.5200945,300
May 20, 20243.35003.63003.33803.62003.62001,464,900
May 17, 20243.34003.41003.30003.37003.3700805,200
May 16, 20243.40003.41003.26003.32003.3200811,800
May 15, 20243.43003.51503.16003.40003.40002,140,600
May 14, 20243.48003.63003.40003.40003.40001,147,200
May 13, 20243.47003.66003.30003.42003.42001,698,900
May 10, 20243.70003.70003.44003.51003.51001,292,200
May 9, 20243.23003.76003.01003.74003.74002,272,800
May 8, 20244.25004.31004.16004.26004.26001,157,400
May 7, 20244.45004.52004.28004.28004.2800623,900
May 6, 20244.55004.68004.51004.52004.5200626,600
May 3, 20244.66004.71004.53504.55004.5500539,600
May 2, 20244.44004.59004.40004.56004.5600643,600
May 1, 20244.25004.56004.25004.42004.4200760,300
Apr 30, 20244.25004.31004.22004.26004.2600497,300
Apr 29, 20244.51004.53504.32004.33004.3300533,600
Apr 26, 20244.59004.62004.49004.51004.5100575,500
Apr 25, 20244.51004.60004.39004.55004.55001,094,100
Apr 24, 20244.71004.82004.51004.57004.57001,222,400
Apr 23, 20244.51004.82004.51004.68004.68001,277,300
Apr 22, 20244.33004.53004.31804.49004.4900880,600
Apr 19, 20244.23004.37504.22004.33004.3300881,300
Apr 18, 20244.25004.39504.21504.26004.2600975,200
Apr 17, 20244.24004.31004.24004.26004.2600666,200
Apr 16, 20244.10004.29004.04004.21004.2100971,800
Apr 15, 20244.22004.28004.09004.12004.12001,534,200
Apr 12, 20244.30004.41504.17504.22004.22001,004,400
Apr 11, 20244.05004.39504.05004.33004.3300944,600
Apr 10, 20244.15004.22004.04004.13004.1300880,200
Apr 9, 20244.25004.31004.16504.30004.3000798,000
Apr 8, 20244.36004.38004.23004.25004.2500732,400
Apr 5, 20244.27004.40504.24004.26004.2600951,900
Apr 4, 20244.48004.48004.24004.29004.2900886,800
Apr 3, 20244.43004.43004.26004.35004.3500552,800
Apr 2, 20244.21004.30004.17004.28004.2800525,400

Related Tickers

BCG.BO Brightcom Group Limited
10.28
0.00%
 
MCHX Marchex, Inc.
1.5900
-2.45%
 
STGW Stagwell Inc.
5.99
-0.99%
 
CCO Clear Channel Outdoor Holdings, Inc.
1.1050
-0.45%
 
NEXN Nexxen International Ltd.
8.51
+1.92%
 
CDLX Cardlytics, Inc.
1.8900
+3.85%
 
DRCT Direct Digital Holdings, Inc.
0.6390
-0.16%
 
WIMI WiMi Hologram Cloud Inc.
0.8562
-11.97%