Education
About Us
Working with TipRanks
Follow Us
Advantage Solutions (ADV)
NASDAQ:ADV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 13, 2026
0.88
0.90
0.82
0.83
0.83
-4.81%
492,959
0.70
Jan 12, 2026
0.88
0.90
0.87
0.87
0.87
-0.68%
342,786
0.48
Jan 09, 2026
0.87
0.89
0.84
0.88
0.88
+0.92%
562,697
0.80
Jan 08, 2026
0.88
0.89
0.86
0.87
0.87
-1.69%
811,764
1.16
Jan 07, 2026
0.91
0.91
0.86
0.89
0.89
-3.06%
426,631
0.61
Jan 06, 2026
0.84
0.92
0.83
0.92
0.92
+10.24%
670,508
0.96
Jan 05, 2026
0.81
0.85
0.79
0.83
0.83
+1.72%
770,647
1.12
Jan 02, 2026
0.85
0.88
0.79
0.82
0.82
-7.27%
1,504,574
2.24
Jan 01, 2026
0.86
0.89
0.82
0.88
0.88
0.00%
0
0.00
Dec 31, 2025
0.86
0.89
0.82
0.88
0.88
+2.68%
1,228,442
1.84
Dec 30, 2025
0.85
0.89
0.85
0.86
0.86
-0.35%
475,594
0.71
Dec 29, 2025
0.89
0.90
0.85
0.86
0.86
-3.26%
456,454
0.68
Dec 26, 2025
0.89
0.92
0.84
0.89
0.89
+0.79%
452,015
0.68
Dec 25, 2025
0.86
0.90
0.85
0.88
0.88
0.00%
0
0.00
Dec 24, 2025
0.86
0.90
0.85
0.88
0.88
+3.40%
377,726
0.55
Dec 23, 2025
0.88
0.91
0.85
0.85
0.85
-5.12%
668,601
0.99
Dec 22, 2025
0.89
0.93
0.86
0.90
0.90
-1.53%
767,804
1.14
Dec 19, 2025
0.91
0.94
0.86
0.91
0.91
+0.11%
3,785,015
6.14
Dec 18, 2025
0.86
0.91
0.84
0.91
0.91
+7.17%
1,761,315
2.93
Dec 17, 2025
0.83
0.85
0.82
0.85
0.85
+1.43%
2,255,929
3.51
Dec 16, 2025
0.85
0.90
0.80
0.84
0.84
-0.12%
2,317,795
3.77
Dec 15, 2025
0.92
0.92
0.84
0.84
0.84
-6.46%
2,142,275
3.64
Dec 12, 2025
0.96
0.98
0.89
0.90
0.90
-6.85%
546,936
0.93
Dec 11, 2025
0.90
0.98
0.89
0.96
0.96
+7.35%
865,580
1.47
Dec 10, 2025
0.87
0.91
0.87
0.90
0.90
+1.93%
556,836
0.95
Dec 09, 2025
0.86
0.92
0.86
0.88
0.88
+2.09%
771,344
1.32
Dec 08, 2025
0.90
0.94
0.83
0.86
0.86
+0.35%
1,545,568
2.72
Dec 05, 2025
0.96
0.96
0.85
0.86
0.86
-10.79%
1,043,574
1.85
Dec 04, 2025
0.97
1.02
0.96
0.96
0.96
+0.42%
428,653
0.75
Dec 03, 2025
0.94
0.96
0.93
0.96
0.96
+5.26%
502,712
0.88
Dec 02, 2025
0.97
0.97
0.90
0.91
0.91
-1.83%
730,454
1.29
Dec 01, 2025
0.94
0.99
0.92
0.93
0.93
-2.11%
534,847
0.95
Nov 28, 2025
0.94
0.97
0.94
0.95
0.95
+1.06%
197,333
0.35
Nov 27, 2025
0.91
0.94
0.90
0.94
0.94
0.00%
0
0.00
Nov 26, 2025
0.91
0.94
0.90
0.94
0.94
+2.62%
576,440
1.02
Nov 25, 2025
0.90
0.95
0.90
0.92
0.92
+0.55%
341,878
0.61
Nov 24, 2025
1.02
1.02
0.90
0.91
0.91
-8.73%
722,927
1.26
Nov 21, 2025
0.96
1.03
0.96
1.00
1.00
+4.07%
508,513
0.88
Nov 20, 2025
1.07
1.08
0.95
0.96
0.96
-6.99%
650,595
1.12
Nov 19, 2025
1.10
1.11
1.03
1.03
1.03
-3.74%
412,654
0.70
Nov 18, 2025
1.08
1.10
1.05
1.07
1.07
-0.93%
352,327
0.59
Nov 17, 2025
1.13
1.16
1.07
1.08
1.08
-6.09%
409,226
0.67
Nov 14, 2025
1.18
1.19
1.14
1.15
1.15
-4.17%
352,380
0.57
Nov 13, 2025
1.30
1.31
1.19
1.20
1.20
-7.69%
348,514
0.56
Nov 12, 2025
1.34
1.38
1.28
1.30
1.30
-2.99%
469,149
0.75
Nov 11, 2025
1.29
1.39
1.27
1.34
1.34
+5.51%
825,200
1.33
Nov 10, 2025
1.16
1.37
1.15
1.27
1.27
+12.39%
1,118,401
1.81
Nov 07, 2025
1.21
1.25
1.12
1.13
1.13
-5.83%
593,173
0.93
Nov 06, 2025
1.23
1.31
1.12
1.20
1.20
-2.44%
1,104,702
1.70
Nov 05, 2025
1.23
1.31
1.23
1.23
1.23
0.00%
1,244,575
1.82
Rows: