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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2025	0.01	0	0	0.01	0	1.75M
October 24, 2025	0	0.01	0.01	0.02	0	10.22M
October 23, 2025	0	0	0	0	0	242,943
October 22, 2025	0	0	0	0.01	0	632,061
October 21, 2025	0	0	0	0	0	216,681
October 20, 2025	0	0	0	0.01	0	497,810
October 17, 2025	0	0	0	0	0	558,881
October 16, 2025	0	0	0	0.01	0	82,119
October 15, 2025	0	0.01	0.01	0.01	0	198,982
October 14, 2025	0.01	0.01	0.01	0.01	0	128,969
October 13, 2025	0	0.01	0.01	0.01	0	67,550
October 10, 2025	0.01	0.01	0.01	0.01	0	586,619
October 09, 2025	0.01	0.01	0.01	0.01	0.01	17,189
October 08, 2025	0.01	0.01	0.01	0.01	0.01	41,069
October 07, 2025	0.01	0.01	0.01	0.01	0.01	43,383
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

Advantage Solutions Inc. (ADVWW) NASDAQ