Advantage Solutions Inc. (ADV)
NASDAQ: ADV
· Real-Time Price · USD
1.49
0.03 (2.05%)
At close: Oct 03, 2025, 3:59 PM
1.52
2.01%
After-hours: Oct 03, 2025, 07:22 PM EDT
ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | 2.05% | 385,533 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 473,000 |
| Oct 1, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 421,917 |
| Sep 30, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 408,821 |
| Sep 29, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 795,200 |
| Sep 26, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.11% | 480,500 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | -7.47% | 424,900 |
| Sep 24, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 408,228 |
| Sep 23, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | 0.57% | 319,300 |
| Sep 22, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | -1.69% | 836,608 |
| Sep 19, 2025 | 1.88 | 1.89 | 1.75 | 1.77 | 1.77 | -6.35% | 4,817,214 |
| Sep 18, 2025 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 1.61% | 584,800 |
| Sep 17, 2025 | 1.88 | 1.99 | 1.86 | 1.86 | 1.86 | -1.06% | 545,352 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.77 | 1.88 | 1.88 | -4.08% | 638,208 |
| Sep 15, 2025 | 1.91 | 2.05 | 1.90 | 1.96 | 1.96 | 3.16% | 655,200 |
| Sep 12, 2025 | 1.88 | 1.92 | 1.85 | 1.90 | 1.90 | 0.00% | 526,746 |
| Sep 11, 2025 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 3.26% | 480,216 |
| Sep 10, 2025 | 1.89 | 1.91 | 1.78 | 1.84 | 1.84 | -3.66% | 660,100 |
| Sep 9, 2025 | 1.92 | 1.93 | 1.82 | 1.91 | 1.91 | -0.52% | 753,255 |
| Sep 8, 2025 | 1.78 | 1.93 | 1.76 | 1.92 | 1.92 | 7.87% | 984,932 |
Page 1 of 73