Advantage Solutions Inc. (ADV) NASDAQ

0.86

-0.0292(-3.28%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20250.890.890.890.920.84452,015
December 24, 20250.860.880.880.90.85377,726
December 23, 20250.880.850.850.910.85668,601
December 22, 20250.890.90.90.930.86767,804
December 19, 20250.910.910.910.940.863.79M
December 18, 20250.860.910.910.910.841.76M
December 17, 20250.830.850.850.850.822.26M
December 16, 20250.850.840.840.90.82.32M
December 15, 20250.920.840.840.920.842.14M
December 12, 20250.960.90.90.980.89546,936
December 11, 20250.90.960.960.980.89865,600
December 10, 20250.870.90.90.910.87556,836
December 09, 20250.860.880.880.920.86771,344
December 08, 20250.90.860.860.940.831.55M
December 05, 20250.960.860.860.960.851.04M
December 04, 20250.970.960.961.010.96428,653
December 03, 20250.940.960.960.960.93502,712
December 02, 20250.970.910.910.970.9730,500
December 01, 20250.940.930.930.990.92534,847
November 28, 20250.940.950.950.970.94197,333
November 26, 20250.910.940.940.940.9576,440
November 25, 20250.90.920.920.950.9341,900
November 24, 20251.020.910.911.020.9722,927
November 21, 20250.96111.030.96508,513
November 20, 20251.070.960.961.080.95650,600
November 19, 20251.11.031.031.111.03412,700
November 18, 20251.081.071.071.11.05352,327
November 17, 20251.131.081.081.161.07409,226
November 14, 20251.181.151.151.191.14352,400
November 13, 20251.31.21.21.311.19348,514
November 12, 20251.341.31.31.381.27469,149
November 11, 20251.291.341.341.391.27825,200
November 10, 20251.161.271.271.371.151.12M
November 07, 20251.211.131.131.251.12593,200
November 06, 20251.231.21.21.311.121.1M
November 05, 20251.231.231.231.311.231.24M
November 04, 20251.261.231.231.271.23345,960
November 03, 20251.31.271.271.31.24382,700
October 31, 20251.31.281.281.311.26683,400
October 30, 20251.341.31.31.421.28506,300
October 29, 20251.421.361.361.421.35264,931
October 28, 20251.441.431.431.471.43241,600
October 27, 20251.51.461.461.531.45294,674
October 24, 20251.461.51.51.531.46202,892
October 23, 20251.451.451.451.51.4318,785
October 22, 20251.471.441.441.471.42321,943
October 21, 20251.381.451.451.491.35298,419
October 20, 20251.381.371.371.421.36617,223
October 17, 20251.431.371.371.451.35327,500
October 16, 20251.491.441.441.521.43234,163
October 15, 20251.521.491.491.581.45365,213
October 14, 20251.411.51.51.521.39405,456
October 13, 20251.461.441.441.511.38615,547
October 10, 20251.511.481.481.551.47477,216
October 09, 20251.491.521.521.531.49361,500
October 08, 20251.471.51.51.551.46303,911
October 07, 20251.521.461.461.551.46280,403
October 06, 20251.491.521.521.531.47616,129
October 03, 20251.471.491.491.531.46384,738
October 02, 20251.51.461.461.51.44473,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved