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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2025	0.01	0.01	0.01	0.01	0.01	110,118
October 03, 2025	0.01	0.01	0.01	0.01	0.01	108,690
October 02, 2025	0.01	0.01	0.01	0.01	0.01	68,590
September 30, 2025	0.01	0.01	0.01	0.01	0.01	73,895
September 25, 2025	0.01	0.01	0.01	0.01	0.01	500
September 24, 2025	0.01	0.01	0.01	0.01	0.01	1,362
September 23, 2025	0.01	0.01	0.01	0.01	0.01	206
September 22, 2025	0.01	0.01	0.01	0.01	0.01	553
September 19, 2025	0.01	0.01	0.01	0.01	0.01	4,023
September 18, 2025	0.01	0.01	0.01	0.01	0.01	26,302
September 17, 2025	0.01	0.01	0.01	0.01	0.01	1,562
September 16, 2025	0.01	0.01	0.01	0.01	0.01	8,015
September 15, 2025	0.01	0.01	0.01	0.01	0.01	15,007
September 12, 2025	0.01	0.01	0.01	0.01	0.01	14,396
September 11, 2025	0.01	0.01	0.01	0.01	0.01	13,534
September 10, 2025	0.01	0.01	0.01	0.01	0.01	16,390
September 09, 2025	0.01	0.01	0.01	0.01	0.01	17,200
September 08, 2025	0.01	0.01	0.01	0.01	0.01	211,122
September 05, 2025	0.01	0.01	0.01	0.01	0.01	12,109
September 04, 2025	0.01	0.01	0.01	0.01	0.01	22
September 03, 2025	0.01	0.01	0.01	0.01	0.01	19,511
September 02, 2025	0.01	0.01	0.01	0.01	0.01	272
August 28, 2025	0.01	0.01	0.01	0.01	0.01	41
August 27, 2025	0	0.01	0.01	0.01	0	59,518
August 26, 2025	0.01	0.01	0.01	0.01	0.01	55,279
August 25, 2025	0.01	0.01	0.01	0.01	0.01	14,207
August 22, 2025	0.01	0.01	0.01	0.01	0.01	26,335
August 21, 2025	0.01	0.01	0.01	0.01	0.01	13,918
August 20, 2025	0.01	0.01	0.01	0.01	0.01	11,095
August 19, 2025	0.01	0.01	0.01	0.01	0.01	40,597
August 18, 2025	0.01	0.01	0.01	0.01	0.01	3,210
August 15, 2025	0.01	0.01	0.01	0.01	0.01	13,416
August 14, 2025	0.01	0.01	0.01	0.01	0.01	10,595
August 13, 2025	0.01	0.01	0.01	0.01	0.01	58,058
August 12, 2025	0.01	0.01	0.01	0.01	0.01	59,250
August 11, 2025	0.01	0.01	0.01	0.01	0.01	83,653
August 08, 2025	0.01	0.01	0.01	0.01	0.01	565,112
August 07, 2025	0.01	0.01	0.01	0.01	0.01	34,884
August 06, 2025	0.01	0.01	0.01	0.01	0.01	1,406
August 05, 2025	0.01	0.01	0.01	0.01	0.01	73,273
August 04, 2025	0.01	0.01	0.01	0.01	0.01	4,503
August 01, 2025	0.01	0.01	0.01	0.01	0.01	3,082
July 31, 2025	0.01	0.01	0.01	0.01	0.01	12,051
July 30, 2025	0.01	0.01	0.01	0.01	0.01	10,270
July 29, 2025	0.01	0.01	0.01	0.01	0.01	26,107
July 28, 2025	0.01	0.01	0.01	0.01	0.01	32,828
July 25, 2025	0.01	0.02	0.02	0.02	0.01	5,543
July 24, 2025	0.01	0.02	0.02	0.02	0.01	204,316
July 23, 2025	0.01	0.01	0.01	0.01	0.01	215
July 22, 2025	0.01	0.01	0.01	0.01	0.01	201
July 21, 2025	0.01	0.01	0.01	0.01	0.01	5,947
July 18, 2025	0.01	0.01	0.01	0.01	0.01	299
July 17, 2025	0.01	0.01	0.01	0.01	0.01	48,882
July 16, 2025	0.01	0.01	0.01	0.01	0.01	11,004
July 15, 2025	0.01	0.01	0.01	0.01	0.01	8,083
July 14, 2025	0.01	0.01	0.01	0.02	0.01	92,721
July 11, 2025	0.01	0.01	0.01	0.01	0.01	11,986
July 10, 2025	0.01	0.01	0.01	0.01	0.01	10,337
July 09, 2025	0.01	0.01	0.01	0.01	0.01	17,389
July 08, 2025	0.01	0.01	0.01	0.01	0.01	1,268

Advantage Solutions Inc. (ADVWW) NASDAQ