Advantage Solutions Inc. (ADV) NASDAQ

35.94

-1.5(-4.01%)

Updated at June 02 04:00PM

Currency In USD

ADV Historical Return

If you invested $1000 in Advantage Solutions Inc. (ADV) since IPO date, it would be worth $138.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $114.1, while $1000 invested 1 year ago would be worth $1,064.89. This corresponds to total returns of -86.18%, -88.59%, 6.49%, respectively, with annualized returns of -26.52%, -35.2%, 6.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37.44	35.94	35.94	37.79	35.39	90,400
June 01, 2026	37.32	37.44	37.44	38.62	35.72	80,960
May 29, 2026	39.04	37.42	37.42	39.04	35.74	115,344
May 28, 2026	39.46	39.09	39.09	40.42	38.14	68,576
May 27, 2026	42.82	39.08	39.08	42.82	37.94	140,729
May 26, 2026	42.55	42.79	42.79	43.5	41.01	88,152
May 22, 2026	40.53	42.31	42.31	42.94	39.85	149,095
May 21, 2026	36.34	40.83	40.83	41.71	36.06	196,208
May 20, 2026	34.3	35.89	35.89	36.13	33.69	82,251
May 19, 2026	35.2	34.87	34.87	35.68	33.06	166,538
May 18, 2026	34.15	34.69	34.69	35.99	32.01	107,554
May 15, 2026	33.33	34.39	34.39	36.13	33.33	88,739
May 14, 2026	34.42	34.06	34.06	36.13	33.65	55,844
May 13, 2026	34.42	34.95	34.95	35.29	32.39	59,761
May 12, 2026	35.15	34.93	34.93	38.45	33.83	72,154
May 11, 2026	39.94	35.84	35.84	39.94	35.69	62,768
May 08, 2026	43.3	39.78	39.78	44	37.07	87,006
May 07, 2026	44.88	44.43	44.43	46.8	42.45	103,527
May 06, 2026	36.8	43.56	43.56	43.82	34.4	112,329
May 05, 2026	36.62	37.78	37.78	38.05	36.2	71,140
May 04, 2026	36.7	36.63	36.63	38.78	36.4	78,617
May 01, 2026	34.28	36.96	36.96	37.44	34.28	77,373
April 30, 2026	32.47	34.27	34.27	35.92	32.47	69,680
April 29, 2026	36.2	33.1	33.1	36.32	32.3	103,670
April 28, 2026	34.03	36.32	36.32	36.5	33.34	72,341
April 27, 2026	33.19	34.6	34.6	34.82	32.66	77,745
April 24, 2026	32.01	33.39	33.39	33.98	32.01	60,962
April 23, 2026	31.9	32.62	32.62	33.48	31.03	66,938
April 22, 2026	32.64	32.43	32.43	33.97	32.11	79,181
April 21, 2026	34.06	32.49	32.49	35.27	31.74	86,508
April 20, 2026	30.17	33.76	33.76	33.87	30.08	109,393
April 17, 2026	27.79	30.69	30.69	30.92	27.79	73,721
April 16, 2026	28.59	27.86	27.86	29.13	27.19	66,952
April 15, 2026	27.85	28.43	28.43	29.34	27.85	76,895
April 14, 2026	29	27.91	27.91	30	27.57	83,103
April 13, 2026	26.55	29.14	29.14	29.44	26.55	75,916
April 10, 2026	25.84	26.58	26.58	27.23	25.84	79,849
April 09, 2026	23.27	25.83	25.83	26.31	23.27	81,506
April 08, 2026	23.55	23.4	23.4	25	22.09	82,122
April 07, 2026	23.4	23.66	23.66	24.66	22.6	83,143
April 06, 2026	21.56	23.55	23.55	24.23	21.56	50,563
April 02, 2026	19.09	21.75	21.75	22.35	18.35	70,002
April 01, 2026	21.06	19.19	19.19	21.23	17.87	139,281
March 31, 2026	27.51	21.14	21.14	27.63	20.3	233,212
March 30, 2026	25.54	27.49	27.49	28.07	25.48	167,165
March 27, 2026	20.63	25.57	25.57	26.29	20.63	189,795
March 26, 2026	20.75	22.58	22.58	23.12	20.36	88,679
March 25, 2026	20.68	20.5	20.5	21.99	20.09	46,889
March 24, 2026	19.43	19.64	19.64	21	19.26	34,720
March 23, 2026	19.5	19.56	19.56	20.37	18.99	19,661
March 20, 2026	20	19.23	19.23	20.5	18.58	65,780
March 19, 2026	20.11	19.86	19.86	21.07	19.27	51,044
March 18, 2026	19.25	20.4	20.4	20.5	18.89	39,631
March 17, 2026	19.5	19.48	19.48	20.8	19.08	31,817
March 16, 2026	19.2	19.49	19.49	20.24	18.87	34,657
March 13, 2026	17.63	18.5	18.5	19.75	17.63	28,628
March 12, 2026	18.64	18.48	18.48	21.01	17.76	45,944
March 11, 2026	17	18.75	18.75	18.78	17	52,848
March 10, 2026	16.66	16.83	16.83	18.36	16.38	44,803
March 09, 2026	15.79	15.79	15.79	16	14.89	25,704