Advantage Solutions (ADV)
NASDAQ:ADV
Want to see ADV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
42.08
46.75
42.03
44.04
44.04
+4.61%
373,144
3.53
Jun 25, 2026
43.08
45.00
41.66
42.10
42.10
-3.60%
203,277
1.96
Jun 24, 2026
40.40
45.00
40.05
43.67
43.67
+9.64%
113,335
1.10
Jun 23, 2026
35.84
40.09
35.18
39.83
39.83
+11.13%
93,910
0.92
Jun 22, 2026
34.94
37.40
34.81
35.84
35.84
+2.96%
179,044
1.80
Jun 18, 2026
38.42
38.43
34.19
34.81
34.81
-7.71%
188,535
1.93
Jun 17, 2026
38.07
38.83
37.43
37.72
37.72
-0.03%
182,546
1.91
Jun 16, 2026
38.92
40.00
37.73
37.73
37.73
-3.01%
353,213
3.91
Jun 15, 2026
39.51
40.91
37.90
38.90
38.90
-0.77%
68,341
0.76
Jun 12, 2026
39.08
41.10
37.78
39.20
39.20
-0.05%
71,564
0.80
Jun 11, 2026
38.59
39.22
36.54
39.22
39.22
+1.79%
114,146
1.30
Jun 10, 2026
37.40
40.09
37.40
38.53
38.53
+1.77%
63,622
0.73
Jun 09, 2026
37.84
38.92
35.69
37.86
37.86
+1.56%
96,313
1.11
Jun 08, 2026
39.27
39.27
33.80
37.28
37.28
-3.79%
133,961
1.57
Jun 05, 2026
38.78
40.09
38.01
38.75
38.75
+1.28%
145,718
1.74
Jun 04, 2026
36.25
39.79
36.16
38.26
38.26
+6.10%
130,420
1.59
Jun 03, 2026
35.91
36.77
34.15
36.06
36.06
+0.33%
67,602
0.83
Jun 02, 2026
37.44
37.79
35.39
35.94
35.94
-4.01%
90,431
1.12
Jun 01, 2026
37.32
38.62
35.72
37.44
37.44
+0.05%
80,960
1.00
May 29, 2026
39.04
39.04
35.74
37.42
37.42
-4.27%
115,361
1.45
May 28, 2026
39.46
40.42
38.14
39.09
39.09
+0.03%
68,576
0.87
May 27, 2026
42.82
42.82
37.94
39.08
39.08
-8.67%
140,730
1.82
May 26, 2026
42.55
43.50
41.01
42.79
42.79
+1.13%
88,152
1.15
May 22, 2026
40.53
42.94
39.85
42.31
42.31
+3.62%
149,417
2.00
May 21, 2026
36.34
41.71
36.06
40.83
40.83
+13.76%
196,308
2.73
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
Rows: