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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.62	0.62	0.64	0.59	284,816
February 19, 2026	0.6	0.62	0.62	0.62	0.55	339,632
February 18, 2026	0.59	0.6	0.6	0.62	0.59	338,359
February 17, 2026	0.59	0.59	0.59	0.62	0.55	797,903
February 13, 2026	0.63	0.58	0.58	0.64	0.58	427,122
February 12, 2026	0.6	0.61	0.61	0.69	0.56	699,775
February 11, 2026	0.63	0.6	0.6	0.63	0.53	1.39M
February 10, 2026	0.71	0.62	0.62	0.76	0.62	723,538
February 09, 2026	0.76	0.69	0.69	0.76	0.68	601,441
February 06, 2026	0.73	0.76	0.76	0.77	0.73	771,949
February 05, 2026	0.76	0.73	0.73	0.8	0.73	1.2M
February 04, 2026	0.97	0.77	0.77	0.97	0.77	1.93M
February 03, 2026	1.14	0.98	0.98	1.14	0.95	692,423
February 02, 2026	1.07	1.14	1.14	1.15	1.03	924,154
January 30, 2026	0.99	1.08	1.08	1.09	0.99	939,400
January 29, 2026	1.04	1.03	1.03	1.04	0.94	590,831
January 28, 2026	0.97	1.03	1.03	1.04	0.93	518,736
January 27, 2026	1.02	0.97	0.97	1.03	0.91	731,106
January 26, 2026	0.86	0.99	0.99	1.04	0.84	1.37M
January 23, 2026	0.84	0.85	0.85	0.85	0.82	827,346
January 22, 2026	0.8	0.84	0.84	0.86	0.79	678,236
January 21, 2026	0.79	0.8	0.8	0.82	0.76	1M
January 20, 2026	0.81	0.79	0.79	0.83	0.79	416,299
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

Advantage Solutions Inc. (ADV) NASDAQ