Advantage Solutions Inc. (ADV) NASDAQ

Currency In USD

ADV Historical Return

If you invested $1000 in Advantage Solutions Inc. (ADV) since IPO date, it would be worth $132.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.48, while $1000 invested 1 year ago would be worth $727.62. This corresponds to total returns of -86.78%, -84.65%, -27.24%, respectively, with annualized returns of -26.26%, -31.26%, -27.24%.

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
August 21, 2026	34.29	34.38	34.38	34.92	33.7	55,046
August 20, 2026	33.66	34.48	34.48	35.5	33.43	57,109
August 19, 2026	33.15	34.11	34.11	35.49	33.15	0
August 18, 2026	31.39	32.68	32.68	33.46	31.39	76,308
August 17, 2026	32.75	31.34	31.34	33.45	30.01	178,077
August 14, 2026	32.86	32.78	32.78	33.73	32.1	70,555
August 13, 2026	31.44	32.99	32.99	33.49	31.44	114,253
August 12, 2026	30.61	31.1	31.1	31.52	30.14	0
August 11, 2026	29.76	30.19	30.19	30.72	29.13	0
August 10, 2026	28.28	29.88	29.88	30.05	27.67	119,234
August 07, 2026	25.22	28.17	28.17	30.38	25.22	237,646
August 06, 2026	31.36	25.34	25.34	31.44	22.08	305,340
August 05, 2026	37.34	33.02	33.02	38.95	29.85	273,786
August 04, 2026	39.73	41.72	41.72	41.75	39.63	55,574
August 03, 2026	39.89	39.65	39.65	41.93	39.62	52,708
July 31, 2026	40.32	39.24	39.24	40.32	37.81	62,517
July 30, 2026	43.8	40.59	40.59	44.03	39.3	85,224
July 29, 2026	41.18	43.22	43.22	44.13	41.12	104,848
July 28, 2026	38.49	40.8	40.8	41.53	38.49	97,728
July 27, 2026	36.61	37.93	37.93	38.14	36.59	79,942
July 24, 2026	33.84	36.44	36.44	37.09	33.84	74,612
July 23, 2026	35.92	33.8	33.8	35.98	33.06	79,042
July 22, 2026	37.61	36.39	36.39	37.61	35.56	49,905
July 21, 2026	39.3	37.05	37.05	40	36.39	206,857
July 20, 2026	38.25	39.1	39.1	39.53	37.81	102,049
July 17, 2026	38.79	38.22	38.22	39.53	38	168,720
July 16, 2026	37.48	39.35	39.35	39.74	37.11	143,656
July 15, 2026	40.11	37.56	37.56	40.6	37.42	202,985
July 14, 2026	41.18	40.2	40.2	42.08	39.2	162,352
July 13, 2026	40.08	41.18	41.18	42.4	40.08	235,292
July 10, 2026	40.15	39.89	39.89	41	38.7	146,198
July 09, 2026	39.94	39.56	39.56	40.02	37.91	137,731
July 08, 2026	39.58	39.41	39.41	40.22	36.65	345,173
July 07, 2026	40.16	40.02	40.02	42.47	39.75	195,914
July 06, 2026	38.47	40.03	40.03	41.27	37.12	94,407
July 02, 2026	44.3	38.86	38.86	45.23	38.37	101,260
July 01, 2026	42.15	44.21	44.21	46.35	42.15	254,681
June 30, 2026	46.74	43.24	43.24	47.45	42.66	297,917
June 29, 2026	44.3	46.82	46.82	47.08	41.41	210,048
June 26, 2026	42.08	44.04	44.04	46.75	42.03	373,144
June 25, 2026	43.08	42.1	42.1	45	41.66	201,784
June 24, 2026	40.4	43.67	43.67	45	40.05	113,274
June 23, 2026	35.84	39.83	39.83	40.09	35.17	93,879
June 22, 2026	34.94	35.84	35.84	37.4	34.81	179,036
June 18, 2026	38.42	34.81	34.81	38.42	34.19	187,633
June 17, 2026	38.07	37.72	37.72	38.83	37.43	182,219
June 16, 2026	38.92	37.73	37.73	40	37.73	353,211
June 15, 2026	39.51	38.9	38.9	40.91	37.9	68,341
June 12, 2026	39.08	39.2	39.2	41.1	37.78	71,564
June 11, 2026	38.59	39.22	39.22	39.22	36.54	114,145
June 10, 2026	37.4	38.53	38.53	40.09	37.4	63,622
June 09, 2026	37.84	37.86	37.86	38.92	35.69	96,313
June 08, 2026	39.27	37.28	37.28	39.27	33.8	133,961
June 05, 2026	39.51	38.75	38.75	39.97	38.01	0
June 04, 2026	36.25	38.26	38.26	39.79	36.16	130,420
June 03, 2026	35.91	36.06	36.06	36.77	34.15	67,496
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