Education
About Us
Working with TipRanks
Follow Us
Advantage Solutions (ADV)
NASDAQ:ADV
Time Period
1Y
Events
Historical Prices
Rows:
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
6.01
Dec 18, 2025
0.86
0.91
0.84
0.91
0.91
+7.17%
1,761,315
2.60
Dec 17, 2025
0.83
0.85
0.82
0.85
0.85
+1.43%
2,255,929
3.46
Dec 16, 2025
0.85
0.90
0.80
0.84
0.84
-0.12%
2,317,795
3.72
Dec 15, 2025
0.92
0.92
0.84
0.84
0.84
-6.46%
2,142,275
3.57
Dec 12, 2025
0.96
0.98
0.89
0.90
0.90
-6.85%
546,936
0.91
Dec 11, 2025
0.90
0.98
0.89
0.96
0.96
+7.35%
865,580
1.45
Dec 10, 2025
0.87
0.91
0.87
0.90
0.90
+1.93%
556,836
0.94
Dec 09, 2025
0.86
0.92
0.86
0.88
0.88
+2.09%
771,344
1.30
Dec 08, 2025
0.90
0.94
0.83
0.86
0.86
+0.35%
1,545,568
2.66
Dec 05, 2025
0.96
0.96
0.85
0.86
0.86
-10.79%
1,043,574
1.80
Dec 04, 2025
0.97
1.02
0.96
0.96
0.96
+0.42%
428,653
0.74
Dec 03, 2025
0.94
0.96
0.93
0.96
0.96
+5.26%
502,712
0.87
Dec 02, 2025
0.97
0.97
0.90
0.91
0.91
-1.83%
730,454
1.28
Dec 01, 2025
0.94
0.99
0.92
0.93
0.93
-2.11%
534,847
0.94
Nov 28, 2025
0.94
0.97
0.94
0.95
0.95
+1.06%
197,333
0.35
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
Nov 04, 2025
1.26
1.28
1.22
1.23
1.23
-3.15%
346,009
0.50
Nov 03, 2025
1.30
1.30
1.24
1.27
1.27
-0.78%
382,662
0.55
Oct 31, 2025
1.30
1.31
1.26
1.28
1.28
-1.16%
680,851
0.99
Oct 30, 2025
1.34
1.42
1.28
1.30
1.30
-4.78%
506,275
0.74
Oct 29, 2025
1.42
1.42
1.35
1.36
1.36
-4.90%
265,614
0.38
Oct 28, 2025
1.44
1.47
1.43
1.43
1.43
-2.05%
241,560
0.34
Oct 27, 2025
1.50
1.53
1.45
1.46
1.46
-2.67%
294,406
0.41
Oct 24, 2025
1.46
1.53
1.46
1.50
1.50
+3.45%
202,892
0.28
Oct 23, 2025
1.45
1.50
1.40
1.45
1.45
+0.69%
318,785
0.44
Oct 22, 2025
1.47
1.47
1.42
1.44
1.44
-0.69%
321,943
0.44
Oct 21, 2025
1.38
1.49
1.35
1.45
1.45
+5.84%
298,419
0.40
Oct 20, 2025
1.38
1.42
1.36
1.37
1.37
0.00%
616,793
0.83
Oct 17, 2025
1.43
1.45
1.35
1.37
1.37
-4.86%
327,452
0.44
Oct 16, 2025
1.49
1.52
1.43
1.44
1.44
-3.36%
234,166
0.31
Oct 15, 2025
1.52
1.58
1.45
1.49
1.49
-0.67%
365,213
0.46
Oct 14, 2025
1.41
1.52
1.39
1.50
1.50
+4.17%
405,456
0.51
Oct 13, 2025
1.46
1.51
1.38
1.44
1.44
-2.70%
615,547
0.77
Rows: