Advantage Solutions (ADV)
NASDAQ:ADV
Want to see ADV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
34.70
36.21
33.69
35.89
35.89
+2.93%
86,890
1.23
May 19, 2026
34.60
35.73
33.06
34.87
34.87
+0.52%
170,408
2.49
May 18, 2026
34.15
35.99
32.01
34.69
34.69
+0.87%
107,554
1.61
May 15, 2026
33.33
36.13
33.33
34.39
34.39
+0.97%
88,739
1.35
May 14, 2026
34.42
36.13
33.65
34.06
34.06
-2.55%
55,846
0.86
May 13, 2026
34.42
35.29
32.39
34.95
34.95
+0.06%
59,932
0.93
May 12, 2026
35.15
38.45
33.83
34.93
34.93
-2.54%
72,154
1.13
May 11, 2026
39.94
39.94
35.69
35.84
35.84
-9.90%
62,782
0.99
May 08, 2026
43.30
44.00
37.07
39.78
39.78
-10.47%
87,008
1.39
May 07, 2026
44.88
46.80
42.45
44.43
44.43
+2.00%
103,528
1.69
May 06, 2026
36.80
43.82
34.40
43.56
43.56
+15.30%
112,349
1.87
May 05, 2026
36.62
38.05
36.20
37.78
37.78
+3.14%
71,356
1.20
May 04, 2026
36.70
38.78
36.40
36.63
36.63
-0.89%
78,619
1.32
May 01, 2026
34.28
37.44
34.28
36.96
36.96
+7.85%
77,576
1.32
Apr 30, 2026
32.47
35.93
32.47
34.27
34.27
+3.53%
75,385
1.29
Apr 29, 2026
36.20
36.32
32.30
33.10
33.10
-8.87%
108,303
1.90
Apr 28, 2026
34.03
36.50
33.34
36.32
36.32
+4.97%
72,341
1.28
Apr 27, 2026
33.19
34.82
32.66
34.60
34.60
+3.62%
77,819
1.40
Apr 24, 2026
32.01
33.98
32.01
33.39
33.39
+2.36%
60,973
1.11
Apr 23, 2026
31.90
33.48
31.03
32.62
32.62
+0.59%
66,942
1.22
Apr 22, 2026
32.64
33.97
32.11
32.43
32.43
-0.18%
79,181
1.46
Apr 21, 2026
34.06
35.27
31.74
32.49
32.49
-3.76%
86,513
1.63
Apr 20, 2026
30.17
33.87
30.08
33.76
33.76
+10.00%
109,403
2.10
Apr 17, 2026
27.79
30.92
27.79
30.69
30.69
+10.16%
73,722
1.44
Apr 16, 2026
28.59
29.13
27.19
27.86
27.86
-2.00%
66,954
1.34
Apr 15, 2026
27.85
29.34
27.85
28.43
28.43
+1.86%
76,895
1.57
Apr 14, 2026
29.00
30.00
27.50
27.91
27.91
-4.22%
83,343
1.74
Apr 13, 2026
26.55
29.44
26.55
29.14
29.14
+9.63%
75,969
1.62
Apr 10, 2026
25.84
27.23
25.84
26.58
26.58
+2.90%
79,883
1.73
Apr 09, 2026
23.27
26.31
23.27
25.83
25.83
+10.38%
81,533
1.81
Apr 08, 2026
23.55
25.00
22.09
23.40
23.40
-1.10%
82,127
1.86
Apr 07, 2026
23.40
24.66
22.60
23.66
23.66
+0.47%
83,143
1.92
Apr 06, 2026
21.56
24.23
21.56
23.55
23.55
+8.28%
50,565
1.18
Apr 03, 2026
19.09
22.35
18.35
21.75
21.75
0.00%
0
0.00
Apr 02, 2026
19.09
22.35
18.35
21.75
21.75
+13.34%
70,069
1.65
Apr 01, 2026
21.06
21.23
17.87
19.19
19.19
-9.22%
139,334
3.38
Mar 31, 2026
27.51
27.63
20.30
21.14
21.14
-23.10%
233,291
6.21
Mar 30, 2026
25.54
28.07
25.48
27.49
27.49
+7.51%
167,697
4.70
Mar 27, 2026
20.63
26.29
20.63
25.57
25.57
+13.27%
189,848
5.76
Mar 26, 2026
20.75
23.10
20.35
22.58
22.58
+10.12%
88,679
2.78
Mar 25, 2026
20.68
21.98
20.08
20.50
20.50
+4.38%
46,888
1.49
Mar 24, 2026
19.44
21.02
19.26
19.64
19.64
+0.41%
34,720
1.13
Mar 23, 2026
19.51
20.36
18.98
19.56
19.56
+1.74%
19,661
0.64
Mar 20, 2026
20.00
20.50
18.58
19.23
19.23
-3.22%
65,779
2.18
Mar 19, 2026
20.12
21.07
19.26
19.87
19.87
-2.60%
51,042
1.71
Mar 18, 2026
19.27
20.52
18.89
20.40
20.40
+4.71%
39,631
1.25
Mar 17, 2026
19.50
20.78
19.08
19.48
19.48
-0.04%
31,817
0.99
Mar 16, 2026
19.21
20.24
18.86
19.49
19.49
+5.32%
34,656
1.05
Mar 13, 2026
17.63
19.75
17.63
18.50
18.50
+0.10%
28,628
0.84
Mar 12, 2026
18.63
21.01
17.76
18.48
18.48
-1.43%
45,943
1.32
Rows: