Advantage Solutions Inc. - ADV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	0.83	0.83	0.83	0.84	0.81	253,439
January 15, 2026	0.81	0.82	0.82	0.84	0.78	449,900
January 14, 2026	0.83	0.8	0.8	0.85	0.79	462,477
January 13, 2026	0.88	0.83	0.83	0.9	0.82	493,000
January 12, 2026	0.88	0.87	0.87	0.9	0.87	342,800
January 09, 2026	0.87	0.88	0.88	0.89	0.84	562,700
January 08, 2026	0.88	0.87	0.87	0.89	0.86	811,764
January 07, 2026	0.91	0.89	0.89	0.91	0.86	426,631
January 06, 2026	0.84	0.92	0.92	0.92	0.83	670,508
January 05, 2026	0.81	0.83	0.83	0.85	0.79	770,647
January 02, 2026	0.85	0.82	0.82	0.88	0.79	1.5M
December 31, 2025	0.86	0.88	0.88	0.89	0.82	1.23M
December 30, 2025	0.85	0.86	0.86	0.89	0.85	475,600
December 29, 2025	0.89	0.86	0.86	0.9	0.85	456,454
December 26, 2025	0.89	0.89	0.89	0.92	0.84	452,015
December 24, 2025	0.86	0.88	0.88	0.9	0.85	377,726
December 23, 2025	0.88	0.85	0.85	0.91	0.85	668,601
December 22, 2025	0.89	0.9	0.9	0.93	0.86	767,804
December 19, 2025	0.91	0.91	0.91	0.94	0.86	3.79M
December 18, 2025	0.86	0.91	0.91	0.91	0.84	1.76M
December 17, 2025	0.83	0.85	0.85	0.85	0.82	2.26M
December 16, 2025	0.85	0.84	0.84	0.9	0.8	2.32M
December 15, 2025	0.92	0.84	0.84	0.92	0.84	2.14M
December 12, 2025	0.96	0.9	0.9	0.98	0.89	546,936
December 11, 2025	0.9	0.96	0.96	0.98	0.89	865,600
December 10, 2025	0.87	0.9	0.9	0.91	0.87	556,836
December 09, 2025	0.86	0.88	0.88	0.92	0.86	771,344
December 08, 2025	0.9	0.86	0.86	0.94	0.83	1.55M
December 05, 2025	0.96	0.86	0.86	0.96	0.85	1.04M
December 04, 2025	0.97	0.96	0.96	1.01	0.96	428,653
December 03, 2025	0.94	0.96	0.96	0.96	0.93	502,712
December 02, 2025	0.97	0.91	0.91	0.97	0.9	730,500
December 01, 2025	0.94	0.93	0.93	0.99	0.92	534,847
November 28, 2025	0.94	0.95	0.95	0.97	0.94	197,333
November 26, 2025	0.91	0.94	0.94	0.94	0.9	576,440
November 25, 2025	0.9	0.92	0.92	0.95	0.9	341,900
November 24, 2025	1.02	0.91	0.91	1.02	0.9	722,927
November 21, 2025	0.96	1	1	1.03	0.96	508,513
November 20, 2025	1.07	0.96	0.96	1.08	0.95	650,600
November 19, 2025	1.1	1.03	1.03	1.11	1.03	412,700
November 18, 2025	1.08	1.07	1.07	1.1	1.05	352,327
November 17, 2025	1.13	1.08	1.08	1.16	1.07	409,226
November 14, 2025	1.18	1.15	1.15	1.19	1.14	352,400
November 13, 2025	1.3	1.2	1.2	1.31	1.19	348,514
November 12, 2025	1.34	1.3	1.3	1.38	1.27	469,149
November 11, 2025	1.29	1.34	1.34	1.39	1.27	825,200
November 10, 2025	1.16	1.27	1.27	1.37	1.15	1.12M
November 07, 2025	1.21	1.13	1.13	1.25	1.12	593,200
November 06, 2025	1.23	1.2	1.2	1.31	1.12	1.1M
November 05, 2025	1.23	1.23	1.23	1.31	1.23	1.24M
November 04, 2025	1.26	1.23	1.23	1.27	1.23	345,960
November 03, 2025	1.3	1.27	1.27	1.3	1.24	382,700
October 31, 2025	1.3	1.28	1.28	1.31	1.26	683,400
October 30, 2025	1.34	1.3	1.3	1.42	1.28	506,300
October 29, 2025	1.42	1.36	1.36	1.42	1.35	264,931
October 28, 2025	1.44	1.43	1.43	1.47	1.43	241,600
October 27, 2025	1.5	1.46	1.46	1.53	1.45	294,674
October 24, 2025	1.46	1.5	1.5	1.53	1.46	202,892
October 23, 2025	1.45	1.45	1.45	1.5	1.4	318,785
October 22, 2025	1.47	1.44	1.44	1.47	1.42	321,943

Advantage Solutions Inc. (ADV) NASDAQ