Advantage Solutions (ADV)
NASDAQ:ADV
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
17.00
18.78
17.00
18.75
18.75
+11.39%
52,848
1.54
Mar 10, 2026
16.66
18.36
16.38
16.83
16.83
+6.59%
44,802
1.31
Mar 09, 2026
15.79
16.02
14.89
15.79
15.79
-1.30%
25,704
0.76
Mar 06, 2026
15.25
16.35
14.63
16.00
16.00
+5.61%
21,955
0.64
Mar 05, 2026
15.75
17.08
14.50
15.15
15.15
+6.06%
61,942
1.81
Mar 04, 2026
13.76
14.36
13.56
14.29
14.29
+4.04%
22,877
0.66
Mar 03, 2026
12.23
15.88
12.23
13.73
13.73
-0.56%
73,901
2.20
Mar 02, 2026
13.36
14.31
12.73
13.81
13.81
+5.74%
45,092
1.36
Feb 27, 2026
14.01
14.01
12.71
13.06
13.06
-3.46%
36,608
1.11
Feb 26, 2026
13.75
14.58
13.38
13.53
13.53
-2.11%
34,289
1.04
Feb 25, 2026
12.64
14.37
12.57
13.82
13.82
+10.21%
49,145
1.53
Feb 24, 2026
13.69
14.49
12.51
12.54
12.54
-8.80%
34,258
1.08
Feb 23, 2026
15.68
15.83
13.75
13.75
13.75
-11.29%
19,671
0.62
Feb 20, 2026
15.52
16.15
14.85
15.50
15.50
+0.42%
11,665
0.37
Feb 19, 2026
14.91
15.43
13.71
15.43
15.43
+2.90%
13,585
0.42
Feb 18, 2026
14.77
15.52
14.67
15.00
15.00
+1.68%
13,534
0.42
Feb 17, 2026
14.75
15.47
13.80
14.75
14.75
+1.72%
31,916
1.00
Feb 16, 2026
15.68
15.98
14.45
14.50
14.50
0.00%
0
0.00
Feb 13, 2026
15.68
15.98
14.45
14.50
14.50
-5.01%
17,084
0.53
Feb 12, 2026
15.01
17.37
14.11
15.26
15.26
+2.60%
27,991
0.87
Feb 11, 2026
15.85
15.85
13.33
14.88
14.88
-4.34%
55,441
1.77
Feb 10, 2026
17.75
18.98
15.55
15.55
15.55
-10.11%
28,941
0.93
Feb 09, 2026
19.00
19.00
17.05
17.30
17.30
-8.95%
24,057
0.77
Feb 06, 2026
18.30
19.30
18.18
19.00
19.00
+3.74%
30,877
0.99
Feb 05, 2026
19.09
19.92
18.14
18.32
18.32
-4.98%
47,945
1.54
Feb 04, 2026
24.25
24.28
19.25
19.28
19.28
-21.12%
77,142
2.56
Feb 03, 2026
28.51
28.51
23.76
24.44
24.44
-14.26%
27,696
0.91
Feb 02, 2026
26.75
28.75
25.88
28.50
28.50
+5.56%
36,966
1.21
Jan 30, 2026
24.80
27.13
24.63
27.00
27.00
+4.85%
37,575
1.24
Jan 29, 2026
26.00
26.00
23.60
25.75
25.75
0.00%
23,633
0.78
Jan 28, 2026
24.18
26.00
23.25
25.75
25.75
+6.43%
20,749
0.69
Rows: