Advantage Solutions Inc. - Class A Common Stock (ADV)
41.98
+4.20 (11.12%)
NASDAQ · Last Trade: May 6th, 3:16 PM EDT
Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 36.62 | 38.05 | 36.20 | 37.78 | 71,357 | 37.78 |
| 5/04/2026 | 36.70 | 38.78 | 36.40 | 36.63 | 78,620 | 36.63 |
| 5/01/2026 | 34.28 | 37.44 | 34.28 | 36.96 | 77,577 | 36.96 |
| 4/30/2026 | 32.47 | 35.92 | 32.47 | 34.27 | 75,385 | 34.27 |
| 4/29/2026 | 36.20 | 36.32 | 32.30 | 33.10 | 108,304 | 33.10 |
| 4/28/2026 | 34.03 | 36.50 | 33.34 | 36.32 | 72,341 | 36.32 |
| 4/27/2026 | 33.19 | 34.82 | 32.66 | 34.60 | 77,819 | 34.60 |
| 4/24/2026 | 32.01 | 33.98 | 32.01 | 33.39 | 60,974 | 33.39 |
| 4/23/2026 | 31.90 | 33.48 | 31.03 | 32.62 | 66,942 | 32.62 |
| 4/22/2026 | 32.64 | 33.97 | 32.11 | 32.43 | 79,182 | 32.43 |
| 4/21/2026 | 34.06 | 35.27 | 31.73 | 32.49 | 86,513 | 32.49 |
| 4/20/2026 | 30.17 | 33.87 | 30.08 | 33.76 | 109,404 | 33.76 |
| 4/17/2026 | 27.79 | 30.92 | 27.79 | 30.69 | 73,722 | 30.69 |
| 4/16/2026 | 28.59 | 29.13 | 27.19 | 27.86 | 66,957 | 27.86 |
| 4/15/2026 | 27.85 | 29.34 | 27.85 | 28.43 | 76,895 | 28.43 |
| 4/14/2026 | 29.00 | 30.00 | 27.50 | 27.91 | 83,344 | 27.91 |
| 4/13/2026 | 26.55 | 29.44 | 26.55 | 29.14 | 75,967 | 29.14 |
| 4/10/2026 | 25.84 | 27.23 | 25.84 | 26.58 | 79,883 | 26.58 |
| 4/09/2026 | 23.27 | 26.31 | 23.27 | 25.83 | 81,534 | 25.83 |
| 4/08/2026 | 23.55 | 25.00 | 22.09 | 23.40 | 82,147 | 23.40 |
| 4/07/2026 | 23.40 | 24.66 | 22.60 | 23.66 | 83,143 | 23.66 |
| 4/06/2026 | 21.56 | 24.23 | 21.56 | 23.55 | 50,564 | 23.55 |
| 4/02/2026 | 19.09 | 22.35 | 18.35 | 21.75 | 70,069 | 21.75 |
| 4/01/2026 | 21.06 | 21.23 | 17.87 | 19.19 | 139,321 | 19.19 |
| 3/31/2026 | 27.51 | 27.63 | 20.30 | 21.14 | 233,291 | 21.14 |
| 3/30/2026 | 25.54 | 28.07 | 25.48 | 27.49 | 167,168 | 27.49 |
| 3/27/2026 | 20.63 | 26.29 | 20.63 | 25.57 | 189,849 | 25.57 |
| 3/26/2026 | 0.83 | 0.92 | 0.81 | 0.90 | 2,216,876 | 22.57 |
| 3/25/2026 | 0.83 | 0.88 | 0.80 | 0.82 | 1,172,204 | 20.50 |
| 3/24/2026 | 0.78 | 0.84 | 0.77 | 0.79 | 868,010 | 19.64 |
| 3/23/2026 | 0.78 | 0.81 | 0.76 | 0.78 | 491,526 | 19.56 |
| 3/20/2026 | 0.80 | 0.82 | 0.74 | 0.77 | 1,644,705 | 19.23 |
| 3/19/2026 | 0.80 | 0.84 | 0.77 | 0.79 | 1,275,061 | 19.86 |
| 3/18/2026 | 0.77 | 0.82 | 0.76 | 0.82 | 990,784 | 20.39 |
| 3/17/2026 | 0.78 | 0.83 | 0.76 | 0.78 | 795,432 | 19.48 |
| 3/16/2026 | 0.77 | 0.81 | 0.75 | 0.78 | 866,426 | 19.48 |
| 3/13/2026 | 0.71 | 0.79 | 0.71 | 0.74 | 715,709 | 18.50 |
| 3/12/2026 | 0.75 | 0.84 | 0.71 | 0.74 | 1,148,428 | 18.48 |
| 3/11/2026 | 0.68 | 0.75 | 0.68 | 0.75 | 1,321,203 | 18.75 |
| 3/10/2026 | 0.67 | 0.73 | 0.66 | 0.67 | 1,120,042 | 16.83 |
| 3/09/2026 | 0.63 | 0.64 | 0.60 | 0.63 | 642,490 | 15.79 |
| 3/06/2026 | 0.61 | 0.65 | 0.59 | 0.64 | 548,879 | 16.00 |
| 3/05/2026 | 0.63 | 0.68 | 0.58 | 0.61 | 1,548,573 | 15.15 |
| 3/04/2026 | 0.55 | 0.57 | 0.54 | 0.57 | 571,939 | 14.29 |
| 3/03/2026 | 0.49 | 0.64 | 0.49 | 0.55 | 1,847,529 | 13.73 |
| 3/02/2026 | 0.53 | 0.57 | 0.51 | 0.55 | 1,127,199 | 13.81 |
| 2/27/2026 | 0.56 | 0.56 | 0.51 | 0.52 | 915,216 | 13.06 |
| 2/26/2026 | 0.55 | 0.58 | 0.54 | 0.54 | 856,238 | 13.53 |
| 2/25/2026 | 0.51 | 0.57 | 0.50 | 0.55 | 1,222,140 | 13.82 |
| 2/24/2026 | 0.55 | 0.58 | 0.50 | 0.50 | 853,641 | 12.54 |
| 2/23/2026 | 0.63 | 0.63 | 0.55 | 0.55 | 491,489 | 13.75 |
| 2/20/2026 | 0.62 | 0.65 | 0.59 | 0.62 | 291,628 | 15.50 |
| 2/19/2026 | 0.60 | 0.62 | 0.55 | 0.62 | 339,632 | 15.43 |
| 2/18/2026 | 0.59 | 0.62 | 0.59 | 0.60 | 309,205 | 15.00 |
| 2/17/2026 | 0.59 | 0.62 | 0.55 | 0.59 | 797,893 | 14.75 |
| 2/13/2026 | 0.63 | 0.64 | 0.58 | 0.58 | 427,122 | 14.50 |
| 2/12/2026 | 0.60 | 0.69 | 0.56 | 0.61 | 699,535 | 15.27 |
| 2/11/2026 | 0.63 | 0.63 | 0.53 | 0.60 | 1,386,045 | 14.88 |
| 2/10/2026 | 0.71 | 0.76 | 0.62 | 0.62 | 723,538 | 15.55 |
| 2/09/2026 | 0.76 | 0.76 | 0.68 | 0.69 | 601,441 | 17.30 |
| 2/06/2026 | 0.73 | 0.77 | 0.73 | 0.76 | 771,949 | 19.00 |