Education
About Us
Working with TipRanks
Follow Us
Advantage Solutions (ADV)
NASDAQ:ADV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
0.61
0.65
0.59
0.64
0.64
+5.61%
548,879
0.64
Mar 05, 2026
0.63
0.68
0.58
0.61
0.61
+6.13%
1,548,572
1.81
Mar 04, 2026
0.55
0.57
0.54
0.57
0.57
+4.01%
571,939
0.66
Mar 03, 2026
0.49
0.64
0.49
0.55
0.55
-0.54%
1,847,538
2.20
Mar 02, 2026
0.53
0.57
0.51
0.55
0.55
+5.75%
1,127,308
1.36
Feb 27, 2026
0.56
0.56
0.51
0.52
0.52
-3.51%
915,215
1.11
Feb 26, 2026
0.55
0.58
0.54
0.54
0.54
-1.99%
857,236
1.04
Feb 25, 2026
0.51
0.57
0.50
0.55
0.55
+10.18%
1,228,639
1.53
Feb 24, 2026
0.55
0.58
0.50
0.50
0.50
-8.74%
856,450
1.08
Feb 23, 2026
0.63
0.63
0.55
0.55
0.55
-11.31%
491,789
0.62
Feb 20, 2026
0.62
0.65
0.59
0.62
0.62
+0.32%
291,628
0.37
Feb 19, 2026
0.60
0.62
0.55
0.62
0.62
+3.01%
339,632
0.42
Feb 18, 2026
0.59
0.62
0.59
0.60
0.60
+1.53%
338,359
0.42
Feb 17, 2026
0.59
0.62
0.55
0.59
0.59
+1.72%
797,903
1.00
Feb 16, 2026
0.63
0.64
0.58
0.58
0.58
0.00%
0
0.00
Feb 13, 2026
0.63
0.64
0.58
0.58
0.58
-4.92%
427,122
0.53
Feb 12, 2026
0.60
0.69
0.56
0.61
0.61
+2.52%
699,775
0.87
Feb 11, 2026
0.63
0.63
0.53
0.60
0.60
-14.02%
1,386,045
1.77
Feb 10, 2026
0.71
0.76
0.62
0.62
0.62
-10.12%
723,538
0.93
Feb 09, 2026
0.76
0.76
0.68
0.69
0.69
-8.95%
601,441
0.77
Feb 06, 2026
0.73
0.77
0.73
0.76
0.76
+3.83%
771,949
0.99
Feb 05, 2026
0.76
0.80
0.73
0.73
0.73
-5.06%
1,198,625
1.54
Feb 04, 2026
0.97
0.97
0.77
0.77
0.77
-21.08%
1,927,429
2.55
Feb 03, 2026
1.14
1.14
0.95
0.98
0.98
-14.30%
692,423
0.91
Feb 02, 2026
1.07
1.15
1.04
1.14
1.14
+5.56%
924,154
1.21
Jan 30, 2026
0.99
1.09
0.99
1.08
1.08
+4.85%
939,393
1.24
Jan 29, 2026
1.04
1.04
0.94
1.03
1.03
0.00%
590,831
0.78
Jan 28, 2026
0.97
1.04
0.93
1.03
1.03
+6.51%
518,736
0.69
Jan 27, 2026
1.02
1.03
0.91
0.97
0.97
-2.32%
748,649
1.00
Jan 26, 2026
0.86
1.04
0.84
0.99
0.99
+16.61%
1,366,283
1.86
Jan 23, 2026
0.84
0.85
0.82
0.85
0.85
+1.68%
827,342
1.14
Jan 22, 2026
0.80
0.86
0.79
0.84
0.84
+4.90%
678,236
0.94
Jan 21, 2026
0.79
0.82
0.76
0.80
0.80
+0.76%
1,004,008
1.42
Jan 20, 2026
0.81
0.83
0.79
0.79
0.79
-4.93%
417,276
0.59
Jan 19, 2026
0.83
0.84
0.81
0.83
0.83
0.00%
0
0.00
Jan 16, 2026
0.83
0.84
0.81
0.83
0.83
+1.59%
253,439
0.36
Jan 15, 2026
0.81
0.84
0.78
0.82
0.82
+2.51%
449,859
0.63
Jan 14, 2026
0.83
0.85
0.79
0.80
0.80
-4.09%
462,477
0.65
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
Rows: