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 $124.19 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $138.58, while $1000 invested 1 year ago would be worth $963.88. This corresponds to total returns of -87.58%, -86.14%, -3.61%, respectively, with annualized returns of -26.21%, -32.63%, -3.61%.

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
November 10, 2026	33.45	32.29	32.29	33.45	31.9	104,314
November 09, 2026	31.02	33.14	33.14	33.87	30.23	74,194
November 06, 2026	31.32	31.57	31.57	31.57	30.08	103,222
November 05, 2026	37.82	32.16	32.16	39.36	29.95	133,242
November 04, 2026	31.22	39.67	39.67	40.2	31.22	208,174
November 03, 2026	31.04	29.15	29.15	31.75	28.34	99,249
November 02, 2026	30.77	32.04	32.04	32.49	29.68	101,546
October 30, 2026	30.2	30.23	30.23	30.96	29.84	58,224
October 29, 2026	29.47	30.36	30.36	30.91	28.2	80,058
October 28, 2026	28.84	28.75	28.75	29	27.35	59,122
October 27, 2026	29.01	28.61	28.61	29.16	28.22	47,266
October 26, 2026	30.49	28.76	28.76	30.49	27.68	40,290
October 23, 2026	30.03	30.28	30.28	30.54	28.83	79,956
October 22, 2026	28.45	30.34	30.34	30.43	28.45	39,877
October 21, 2026	28.33	28.3	28.3	28.9	28.17	40,612
October 20, 2026	27.77	28.3	28.3	29.34	27.77	35,373
October 19, 2026	28.98	27.7	27.7	29.24	26.82	52,398
October 16, 2026	29.68	29.06	29.06	30.33	28.81	33,517
October 15, 2026	30.06	29.36	29.36	31.22	29.01	50,344
October 14, 2026	30.55	29.79	29.79	31.67	29.65	44,680
October 13, 2026	31.2	31.05	31.05	32.28	30.64	62,843
October 12, 2026	30.29	30.8	30.8	31.44	30.29	46,431
October 09, 2026	30.36	30.28	30.28	31.08	29.68	36,486
October 08, 2026	28.83	30.58	30.58	30.73	28.47	44,858
October 07, 2026	27.1	28.98	28.98	29.4	26.88	59,993
October 06, 2026	27.25	27.25	27.25	27.82	26.61	42,803
October 05, 2026	27.64	27.37	27.37	27.95	26.36	68,020
October 02, 2026	27.67	27.64	27.64	28.14	27.28	45,950
October 01, 2026	25.76	27.23	27.23	28.04	25.76	73,438
September 30, 2026	29.56	25.96	25.96	29.56	25.73	128,325
September 29, 2026	31.96	29.55	29.55	31.96	27.71	88,507
September 28, 2026	32.75	31.93	31.93	32.86	31.32	69,712
September 25, 2026	33.32	33.12	33.12	34.16	32.56	71,433
September 24, 2026	33.17	33.95	33.95	34.13	32.96	49,286
September 23, 2026	33.05	33.54	33.54	34.37	32.4	48,176
September 22, 2026	33.02	33.05	33.05	33.59	32.64	48,210
September 21, 2026	32.42	32.7	32.7	33.17	32.3	41,657
September 18, 2026	32.96	32.48	32.48	33.14	31.92	123,782
September 17, 2026	33.79	33.01	33.01	33.79	32.19	39,273
September 16, 2026	32.9	33.45	33.45	33.92	32.8	33,116
September 15, 2026	33.59	32.93	32.93	33.91	32.88	42,107
September 11, 2026	32.24	33.32	33.32	33.33	32.24	43,644
September 10, 2026	31.26	32.63	32.63	33.51	31.18	45,142
September 09, 2026	30.76	31.26	31.26	31.48	30.31	49,205
September 08, 2026	31.05	30.88	30.88	31.56	30.16	49,002
September 04, 2026	31.49	31.45	31.45	32.57	30.69	59,992
September 03, 2026	32.1	31.92	31.92	33.21	30.89	55,129
September 02, 2026	32.7	31.92	31.92	34.39	31.71	49,517
September 01, 2026	32.75	32.63	32.63	33.61	32.2	39,173
August 31, 2026	34.27	32.97	32.97	34.27	32.69	64,709
August 28, 2026	33.82	34.51	34.51	34.89	32.98	108,442
August 27, 2026	32.75	33.43	33.43	33.62	31.69	86,357
August 26, 2026	33.72	32.81	32.81	33.99	32.56	46,565
August 25, 2026	33.77	33.69	33.69	33.96	32.89	51,495
August 24, 2026	34.4	33.68	33.68	34.7	33.53	69,243
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