Dark

ADV
Advantage Solutions Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:46 PM EDT

33.21USD-2.180%(-0.74)71,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	33.3150	34.1600	32.5600	33.1200	-2.445%	71,436	0.000%
2026-09-24	33.1700	34.1300	32.9600	33.9500	+1.222%	49,287	-2.445%
2026-09-23	33.0500	34.3700	32.4000	33.5400	+1.498%	48,177	-1.252%
2026-09-22	33.0200	33.5900	32.6350	33.0450	+1.071%	48,212	+0.227%
2026-09-21	32.4300	33.0550	32.1500	32.6950	+0.662%	41,657	+1.300%
2026-09-18	32.9600	33.1350	31.9200	32.4800	-1.606%	123,783	+1.970%
2026-09-17	33.7900	33.7900	32.1900	33.0100	-1.315%	39,274	+0.333%
2026-09-16	32.9000	33.9200	32.8000	33.4500	+1.579%	33,117	-0.987%
2026-09-15	33.5900	33.9100	32.8800	32.9300	-1.170%	42,122	+0.577%
2026-09-14	33.5400	35.0000	33.0000	33.3200	0.000%	59,119	-0.600%
2026-09-11	33.1000	33.3300	32.1500	33.3200	+2.115%	43,647	-0.600%
2026-09-10	31.2600	33.5100	31.1800	32.6300	+4.383%	45,142	+1.502%
2026-09-09	30.7600	31.4800	30.3050	31.2600	+1.231%	49,206	+5.950%
2026-09-08	31.0500	31.5550	30.1600	30.8800	-1.812%	49,040	+7.254%
2026-09-04	31.4900	32.5650	30.6850	31.4500	-1.472%	59,994	+5.310%
2026-09-03	32.1000	33.2064	30.8900	31.9200	0.000%	55,145	+3.759%
2026-09-02	32.7000	34.3900	31.7100	31.9200	-2.176%	49,519	+3.759%
2026-09-01	32.7500	33.6100	32.2000	32.6300	-1.031%	39,174	+1.502%
2026-08-31	34.2700	34.2700	32.6850	32.9700	-4.449%	64,710	+0.455%
2026-08-28	33.8200	34.8900	32.9800	34.5050	+3.216%	108,444	-4.014%
2026-08-27	32.7500	33.6150	31.6933	33.4300	+1.890%	86,357	-0.927%
2026-08-26	33.7200	33.9900	32.5572	32.8100	-2.612%	46,566	+0.945%
2026-08-25	33.7700	33.9600	32.8850	33.6900	+0.030%	51,497	-1.692%
2026-08-24	34.4000	34.7000	33.5300	33.6800	-2.036%	69,290	-1.663%
2026-08-21	34.2900	34.9200	33.7000	34.3800	-0.290%	55,047	-3.665%
2026-08-20	33.6600	35.5009	33.4300	34.4800	+1.085%	57,110	-3.944%
2026-08-19	33.1500	35.4850	33.0600	34.1100	+4.376%	99,854	-2.902%
2026-08-18	31.3900	33.4600	31.3900	32.6800	+4.276%	76,380	+1.346%
2026-08-17	32.7500	33.4500	30.0100	31.3400	-4.393%	178,079	+5.680%
2026-08-14	32.8600	33.7300	32.0975	32.7800	-0.637%	70,619	+1.037%
2026-08-13	31.4400	33.4850	31.4400	32.9900	+6.077%	114,254	+0.394%
2026-08-12	30.6100	31.5150	30.1400	31.1000	+3.014%	82,514	+6.495%
2026-08-11	29.7600	30.7150	29.1315	30.1900	+1.037%	100,226	+9.705%
2026-08-10	28.2800	30.0500	27.6700	29.8800	+6.070%	119,235	+10.843%
2026-08-07	25.2200	30.3800	25.2200	28.1700	+11.168%	237,653	+17.572%
2026-08-06	31.3600	31.4400	22.0800	25.3400	-23.259%	305,437	+30.702%
2026-08-05	37.3407	38.9500	29.8500	33.0200	-20.853%	273,791	+0.303%
2026-08-04	39.7300	41.7500	39.6300	41.7200	+5.221%	55,575	-20.614%
2026-08-03	39.8900	41.9300	39.6225	39.6500	+1.045%	52,710	-16.469%
2026-07-31	40.3200	40.3200	37.8050	39.2400	-3.326%	62,518	-15.596%
2026-07-30	43.8000	44.0250	39.3000	40.5900	-6.085%	85,225	-18.404%
2026-07-29	41.1800	44.1300	41.1200	43.2200	+5.931%	104,849	-23.369%
2026-07-28	38.4900	41.5300	38.4900	40.8000	+7.567%	97,731	-18.824%
2026-07-27	36.6100	38.1400	36.5900	37.9300	+4.089%	79,944	-12.681%
2026-07-24	33.8400	37.0900	33.8400	36.4400	+7.811%	74,614	-9.111%
2026-07-23	35.9200	35.9750	33.0600	33.8000	-7.117%	79,042	-2.012%
2026-07-22	37.6100	37.6100	35.5600	36.3900	-1.781%	49,907	-8.986%
2026-07-21	39.3000	40.0000	36.3900	37.0500	-5.243%	206,902	-10.607%
2026-07-20	38.2500	39.5300	37.8100	39.1000	+2.302%	102,050	-15.294%
2026-07-17	38.7900	39.5350	38.0000	38.2200	-2.872%	168,720	-13.344%
2026-07-16	37.4800	39.7400	37.1100	39.3500	+4.766%	143,657	-15.832%
2026-07-15	40.1000	40.6000	37.3700	37.5600	-6.567%	203,038	-11.821%
2026-07-14	41.1800	42.0800	39.2000	40.2000	-2.380%	142,463	-17.612%
2026-07-13	40.0800	42.4000	40.0800	41.1800	+3.234%	235,292	-19.573%
2026-07-10	40.1500	40.9950	38.7000	39.8900	+0.834%	146,198	-16.972%
2026-07-09	39.9400	40.0150	37.9100	39.5600	+0.381%	137,731	-16.279%
2026-07-08	39.5800	40.2150	36.6500	39.4100	-1.524%	345,173	-15.960%
2026-07-07	40.1600	42.4666	39.7500	40.0200	-0.025%	195,914	-17.241%
2026-07-06	38.4700	41.2650	37.1200	40.0300	+3.011%	94,408	-17.262%
2026-07-02	44.3000	45.2300	38.3700	38.8600	-12.101%	103,820	-14.771%
2026-07-01	42.1500	46.3450	42.1500	44.2100	+2.243%	254,968	-25.085%
2026-06-30	46.7400	47.4500	42.6600	43.2400	-7.646%	297,919	-23.404%
2026-06-29	44.3000	47.0800	41.4062	46.8200	+6.312%	210,153	-29.261%
2026-06-26	42.0800	46.7500	42.0300	44.0400	+4.608%	373,145	-24.796%
2026-06-25	43.0800	45.0000	41.6600	42.1000	-3.595%	203,278	-21.330%
2026-06-24	40.4000	45.0000	40.0500	43.6700	+9.641%	113,335	-24.158%
2026-06-23	35.8400	40.0900	35.1750	39.8300	+11.133%	93,911	-16.847%
2026-06-22	34.9400	37.4000	34.8100	35.8400	+2.959%	179,045	-7.589%
2026-06-18	38.4200	38.4250	34.1900	34.8100	-7.715%	188,536	-4.855%
2026-06-17	38.0700	38.8300	37.4300	37.7200	-0.027%	182,546	-12.195%
2026-06-16	38.9200	40.0000	37.7300	37.7300	-3.008%	353,213	-12.218%
2026-06-15	39.5100	40.9100	37.9000	38.9000	-0.765%	68,341	-14.859%
2026-06-12	39.0800	41.1000	37.7750	39.2000	-0.051%	71,564	-15.510%
2026-06-11	38.5900	39.2200	36.5400	39.2200	+1.791%	114,146	-15.553%
2026-06-10	37.4000	40.0900	37.4000	38.5300	+1.770%	63,622	-14.041%
2026-06-09	37.8400	38.9200	35.6901	37.8600	+1.556%	97,110	-12.520%
2026-06-08	39.2700	39.2700	33.7950	37.2800	-3.794%	133,961	-11.159%
2026-06-05	38.7800	40.0850	38.0100	38.7500	+1.281%	145,718	-14.529%
2026-06-04	36.2500	39.7900	36.1600	38.2600	+6.101%	130,421	-13.434%
2026-06-03	35.9100	36.7730	34.1500	36.0600	+0.334%	67,603	-8.153%
2026-06-02	37.4400	37.7900	35.3900	35.9400	-4.006%	90,431	-7.846%
2026-06-01	37.3200	38.6200	35.7200	37.4400	+0.053%	80,961	-11.538%
2026-05-29	39.0400	39.0400	35.7400	37.4200	-4.272%	115,362	-11.491%
2026-05-28	39.4600	40.4200	38.1400	39.0900	+0.026%	68,577	-15.272%
2026-05-27	42.8200	42.8200	37.9400	39.0800	-8.670%	140,730	-15.251%
2026-05-26	42.5500	43.5000	41.0100	42.7900	+1.134%	88,153	-22.599%
2026-05-22	40.5300	42.9400	39.8450	42.3100	+3.625%	149,418	-21.721%
2026-05-21	36.3400	41.7050	36.0600	40.8300	+13.764%	196,307	-18.883%
2026-05-20	34.7000	36.2100	33.6900	35.8900	+2.925%	86,891	-7.718%
2026-05-19	34.6000	35.7250	33.0600	34.8700	+0.519%	170,408	-5.019%
2026-05-18	34.1500	35.9900	32.0101	34.6900	+0.872%	107,555	-4.526%
2026-05-15	33.3300	36.1250	33.3300	34.3900	+0.969%	88,739	-3.693%
2026-05-14	34.4200	36.1299	33.6500	34.0600	-2.546%	55,846	-2.760%
2026-05-13	34.4200	35.2900	32.3901	34.9500	+0.057%	59,933	-5.236%
2026-05-12	35.1500	38.4450	33.8300	34.9300	-2.539%	72,154	-5.182%
2026-05-11	39.9400	39.9400	35.6900	35.8400	-9.904%	62,788	-7.589%
2026-05-08	43.3000	44.0000	37.0700	39.7800	-10.466%	87,008	-16.742%
2026-05-07	44.8800	46.8000	42.4500	44.4300	+1.997%	103,528	-25.456%
2026-05-06	36.8000	43.8200	34.4000	43.5600	+15.299%	112,350	-23.967%
2026-05-05	36.6200	38.0500	36.2000	37.7800	+3.140%	71,357	-12.335%
2026-05-04	36.7000	38.7799	36.3950	36.6300	-0.893%	78,620	-9.582%
2026-05-01	34.2800	37.4400	34.2800	36.9600	+7.849%	77,577	-10.390%
2026-04-30	32.4700	35.9250	32.4700	34.2700	+3.535%	75,385	-3.356%
2026-04-29	36.2000	36.3200	32.3000	33.1000	-8.866%	107,993	+0.060%
2026-04-28	34.0300	36.5000	33.3350	36.3200	+4.971%	72,341	-8.811%
2026-04-27	33.1900	34.8200	32.6550	34.6000	+3.624%	77,819	-4.277%
2026-04-24	32.0100	33.9800	32.0100	33.3900	+2.361%	60,974	-0.809%
2026-04-23	31.9000	33.4800	31.0300	32.6200	+0.586%	66,942	+1.533%
2026-04-22	32.6400	33.9650	32.1100	32.4300	-0.185%	79,182	+2.128%
2026-04-21	34.0600	35.2700	31.7350	32.4900	-3.762%	86,513	+1.939%
2026-04-20	30.1700	33.8700	30.0800	33.7600	+10.003%	109,404	-1.896%
2026-04-17	27.7900	30.9200	27.7900	30.6900	+10.158%	73,722	+7.918%
2026-04-16	28.5900	29.1300	27.1901	27.8600	-2.005%	66,955	+18.880%
2026-04-15	27.8500	29.3400	27.8500	28.4300	+1.863%	76,895	+16.497%
2026-04-14	29.0000	30.0000	27.5000	27.9100	-4.221%	83,344	+18.667%
2026-04-13	26.5500	29.4400	26.5500	29.1400	+9.631%	75,969	+13.658%
2026-04-10	25.8400	27.2300	25.8400	26.5800	+2.904%	79,883	+24.605%
2026-04-09	23.2700	26.3100	23.2700	25.8300	+10.385%	81,534	+28.223%
2026-04-08	23.5500	25.0000	22.0900	23.4000	-1.099%	82,147	+41.538%
2026-04-07	23.4000	24.6600	22.6000	23.6600	+0.467%	83,143	+39.983%
2026-04-06	21.5600	24.2331	21.5600	23.5500	+8.276%	50,565	+40.637%
2026-04-02	19.0900	22.3500	18.3501	21.7500	+13.340%	70,069	+52.276%
2026-04-01	21.0600	21.2250	17.8700	19.1900	-9.224%	139,335	+72.590%
2026-03-31	27.5100	27.6300	20.3000	21.1400	-23.099%	233,291	+56.670%
2026-03-30	25.5400	28.0700	25.4800	27.4900	+7.509%	167,698	+20.480%
2026-03-27	20.6300	26.2900	20.6300	25.5700	+13.267%	189,849	+29.527%
2026-03-26	20.7500	23.1225	20.3600	22.5750	+10.122%	88,679	+46.711%
2026-03-25	20.6775	21.9850	20.0900	20.5000	+4.379%	46,889	+61.561%
2026-03-24	19.4275	21.0000	19.2575	19.6400	+0.409%	34,720	+68.635%
2026-03-23	19.5000	20.3675	18.9850	19.5600	+1.743%	19,661	+69.325%
2026-03-20	20.0000	20.5000	18.5800	19.2250	-3.222%	65,779	+72.276%
2026-03-19	20.1125	21.0700	19.2700	19.8650	-2.599%	51,043	+66.725%
2026-03-18	19.2500	20.5000	18.8925	20.3950	+4.711%	39,631	+62.393%
2026-03-17	19.5000	20.7950	19.0775	19.4775	-0.038%	31,817	+70.042%
2026-03-16	19.2050	20.2450	18.8700	19.4850	+5.324%	34,657	+69.977%
2026-03-13	17.6275	19.7500	17.6275	18.5000	+0.095%	28,628	+79.027%
2026-03-12	18.6425	21.0100	17.7575	18.4825	-1.427%	45,944	+79.197%
2026-03-11	17.0025	18.7825	17.0025	18.7500	+11.392%	52,848	+76.640%
2026-03-10	16.6575	18.3575	16.3750	16.8325	+6.585%	44,803	+96.762%
2026-03-09	15.7925	16.0000	14.8850	15.7925	-1.297%	25,704	+109.720%
2026-03-06	15.2500	16.3675	14.6400	16.0000	+5.611%	21,955	+107.000%
2026-03-05	15.7500	17.0825	14.5000	15.1500	+6.055%	61,943	+118.614%
2026-03-04	13.7500	14.3700	13.5700	14.2850	+4.042%	22,878	+131.852%
2026-03-03	12.2325	15.8900	12.2325	13.7300	-0.561%	73,902	+141.224%
2026-03-02	13.3500	14.3225	12.7475	13.8075	+5.744%	45,092	+139.870%
2026-02-27	14.0000	14.0000	12.7050	13.0575	-3.457%	36,609	+153.647%
2026-02-26	13.7500	14.5975	13.3800	13.5250	-2.117%	34,289	+144.880%
2026-02-25	12.6450	14.3675	12.5575	13.8175	+10.209%	49,146	+139.696%
2026-02-24	13.6825	14.4750	12.5000	12.5375	-8.802%	34,258	+164.167%
2026-02-23	15.6650	15.8075	13.7450	13.7475	-11.292%	19,672	+140.917%
2026-02-20	15.5000	16.1425	14.8250	15.4975	+0.421%	11,665	+113.712%
2026-02-19	14.9150	15.4350	13.7050	15.4325	+2.900%	13,585	+114.612%
2026-02-18	14.7500	15.5000	14.6500	14.9975	+1.678%	13,534	+120.837%
2026-02-17	14.7500	15.4975	13.8200	14.7500	+1.724%	31,916	+124.542%
2026-02-13	15.6900	15.9950	14.4600	14.5000	-5.011%	17,085	+128.414%
2026-02-12	15.0000	17.3575	14.1050	15.2650	+2.605%	27,991	+116.967%
2026-02-11	15.8650	15.8650	13.3350	14.8775	-4.340%	55,442	+122.618%
2026-02-10	17.7500	18.9900	15.5525	15.5525	-10.114%	28,942	+112.956%
2026-02-09	19.0000	19.0000	17.0675	17.3025	-8.946%	24,058	+91.417%
2026-02-06	18.3175	19.3000	18.1900	19.0025	+3.740%	30,878	+74.293%
2026-02-05	19.0825	19.9225	18.1375	18.3175	-4.980%	47,945	+80.811%
2026-02-04	24.2500	24.2775	19.2700	19.2775	-21.115%	77,142	+71.807%
2026-02-03	28.5000	28.5000	23.7675	24.4375	-14.254%	27,697	+35.529%
2026-02-02	26.7500	28.7500	25.8750	28.5000	+5.556%	36,966	+16.211%
2026-01-30	24.7975	27.1250	24.6250	27.0000	+4.854%	37,576	+22.667%
2026-01-29	26.0000	26.0000	23.6025	25.7500	0.000%	23,633	+28.621%
2026-01-28	24.1950	26.0000	23.2575	25.7500	+6.427%	20,749	+28.621%
2026-01-27	25.5000	25.7500	22.7725	24.1950	-2.242%	29,946	+36.888%
2026-01-26	21.4150	26.0000	21.0025	24.7500	+16.580%	54,651	+33.818%
2026-01-23	21.0000	21.3700	20.4025	21.2300	+1.701%	33,094	+56.006%
2026-01-22	19.8750	21.4950	19.7500	20.8750	+4.781%	27,129	+58.659%
2026-01-21	19.7500	20.5225	19.0000	19.9225	+0.759%	40,160	+66.244%
2026-01-20	20.2500	20.7475	19.6250	19.7725	-4.837%	16,766	+67.505%
2026-01-16	20.7500	21.0000	20.3000	20.7775	+1.502%	10,138	+59.403%
2026-01-15	20.1950	20.8925	19.5000	20.4700	+2.555%	17,994	+61.798%
2026-01-14	20.7500	21.2825	19.8150	19.9600	-4.131%	18,499	+65.932%
2026-01-13	21.9175	22.4600	20.4000	20.8200	-4.736%	19,718	+59.078%
2026-01-12	22.0000	22.4700	21.6325	21.8550	-0.659%	13,711	+51.544%
2026-01-09	21.7500	22.1550	21.0100	22.0000	+0.871%	22,508	+50.545%
2026-01-08	21.9825	22.2475	21.5400	21.8100	-1.679%	32,471	+51.857%
2026-01-07	22.6725	22.8350	21.5625	22.1825	-3.070%	17,065	+49.307%
2026-01-06	21.0000	22.9725	20.6925	22.8850	+10.196%	26,820	+44.724%
2026-01-05	20.2500	21.1825	19.7525	20.7675	+1.777%	30,826	+59.480%
2026-01-02	21.2500	22.0000	19.7500	20.4050	-7.250%	60,183	+62.313%
2025-12-31	21.4425	22.2400	20.5275	22.0000	+2.600%	49,138	+50.545%
2025-12-30	21.2500	22.2450	21.2500	21.4425	-0.291%	19,024	+54.460%
2025-12-29	22.2500	22.5000	21.1550	21.5050	-3.283%	18,258	+54.011%
2025-12-26	22.2500	22.9000	21.0100	22.2350	+0.805%	18,081	+48.954%
2025-12-24	21.3825	22.4250	21.2850	22.0575	+3.338%	15,109	+50.153%
2025-12-23	22.0600	22.6900	21.3450	21.3450	-5.059%	26,744	+55.165%
2025-12-22	22.3225	23.2600	21.4125	22.4825	-1.576%	30,712	+47.315%
2025-12-19	22.7500	23.3750	21.4125	22.8425	+0.099%	151,401	+44.993%
2025-12-18	21.4950	22.8200	21.0000	22.8200	+7.224%	70,453	+45.136%
2025-12-17	20.6500	21.2825	20.4000	21.2825	+1.430%	90,237	+55.621%
2025-12-16	21.2500	22.5000	20.0250	20.9825	-0.083%	92,712	+57.846%
2025-12-15	23.0500	23.0500	21.0000	21.0000	-6.459%	85,691	+57.714%
2025-12-12	24.1175	24.5000	22.3650	22.4500	-6.914%	21,877	+47.528%
2025-12-11	22.4500	24.4975	22.3250	24.1175	+7.428%	34,623	+37.328%
2025-12-10	21.7500	22.8100	21.7500	22.4500	+1.837%	22,273	+47.528%
2025-12-09	21.5850	23.0000	21.5050	22.0450	+2.131%	30,854	+50.238%
2025-12-08	22.3775	23.5000	20.7875	21.5850	+0.349%	61,823	+53.440%
2025-12-05	24.0000	24.0000	21.2775	21.5100	-10.784%	41,743	+53.975%
2025-12-04	24.2300	25.3750	24.0150	24.1100	+0.396%	17,146	+37.370%
2025-12-03	23.4975	24.0150	23.1350	24.0150	+5.225%	20,108	+37.914%
2025-12-02	24.2500	24.2500	22.5000	22.8225	-1.744%	29,218	+45.120%
2025-12-01	23.4675	24.7500	23.0000	23.2275	-2.159%	21,394	+42.590%
2025-11-28	23.4925	24.2500	23.4925	23.7400	+1.054%	7,893	+39.511%
2025-11-26	22.7500	23.5025	22.3825	23.4925	+2.677%	23,058	+40.981%
2025-11-25	22.5975	23.7500	22.5975	22.8800	+0.538%	13,675	+44.755%
2025-11-24	25.5000	25.5000	22.6000	22.7575	-8.696%	28,917	+45.534%
2025-11-21	23.9575	25.7500	23.9575	24.9250	+4.038%	20,341	+32.879%
2025-11-20	26.7500	27.0000	23.7500	23.9575	-6.961%	26,024	+38.245%
2025-11-19	27.5000	27.7500	25.7500	25.7500	-3.738%	16,506	+28.621%
2025-11-18	27.0000	27.4775	26.2500	26.7500	-0.926%	14,093	+23.813%
2025-11-17	28.2500	29.0000	26.6250	27.0000	-6.087%	16,369	+22.667%
2025-11-14	29.5000	29.7500	28.5000	28.7500	-4.167%	14,095	+15.200%
2025-11-13	32.5000	32.7500	29.7500	30.0000	-7.692%	13,941	+10.400%
2025-11-12	33.5000	34.5000	31.8750	32.5000	-2.985%	18,766	+1.908%
2025-11-11	32.2500	34.7500	31.7500	33.5000	+5.512%	33,008	-1.134%
2025-11-10	29.0000	34.1250	28.7500	31.7500	+12.389%	44,736	+4.315%
2025-11-07	30.2500	31.2500	28.0000	28.2500	-5.833%	23,727	+17.239%
2025-11-06	30.7500	32.7500	28.0875	30.0000	-2.439%	44,188	+10.400%
2025-11-05	30.7500	32.7500	30.6250	30.7500	0.000%	49,783	+7.707%
2025-11-04	31.5000	31.8750	30.5000	30.7500	-3.150%	13,840	+7.707%
2025-11-03	32.5000	32.5000	31.0000	31.7500	-0.781%	15,306	+4.315%
2025-10-31	32.5000	32.7450	31.5000	32.0000	-1.158%	27,334	+3.500%
2025-10-30	33.5000	35.3750	32.0000	32.3750	-4.779%	20,251	+2.301%
2025-10-29	35.5000	35.5000	33.7500	34.0000	-4.895%	10,625	-2.588%
2025-10-28	36.0000	36.7500	35.7500	35.7500	-2.055%	9,663	-7.357%
2025-10-27	37.5000	38.2500	36.2500	36.5000	-2.667%	11,787	-9.260%
2025-10-24	36.5000	38.1625	36.5000	37.5000	+3.448%	8,116	-11.680%
2025-10-23	36.2500	37.3750	35.0000	36.2500	+0.694%	12,751	-8.634%
2025-10-22	36.7500	36.7500	35.5000	36.0000	-0.690%	12,878	-8.000%
2025-10-21	34.5000	37.2500	33.7500	36.2500	+5.839%	11,937	-8.634%
2025-10-20	34.5000	35.5000	34.0000	34.2500	0.000%	24,689	-3.299%
2025-10-17	35.7500	36.1750	33.7500	34.2500	-4.861%	13,098	-3.299%
2025-10-16	37.2500	38.0000	35.7500	36.0000	-3.356%	9,367	-8.000%
2025-10-15	38.0000	39.5000	36.2500	37.2500	-0.667%	14,609	-11.087%
2025-10-14	35.2500	37.8750	34.7500	37.5000	+4.167%	16,218	-11.680%
2025-10-13	36.5000	37.6250	34.5150	36.0000	-2.703%	24,622	-8.000%
2025-10-10	37.7500	38.7500	36.7500	37.0000	-2.632%	19,089	-10.486%
2025-10-09	37.2500	38.1250	37.2500	38.0000	+1.333%	14,458	-12.842%
2025-10-08	36.7500	38.7500	36.5000	37.5000	+2.740%	12,156	-11.680%
2025-10-07	38.0000	38.6250	36.5000	36.5000	-3.947%	11,216	-9.260%
2025-10-06	37.2500	38.2500	36.6250	38.0000	+2.013%	24,645	-12.842%
2025-10-03	36.5000	38.2500	36.5000	37.2500	+2.055%	15,436	-11.087%
2025-10-02	37.5000	37.5000	36.0000	36.5000	-2.667%	18,920	-9.260%
2025-10-01	37.7500	39.0000	37.5000	37.5000	-1.961%	16,877	-11.680%
2025-09-30	37.7500	38.7500	37.7500	38.2500	-0.649%	16,353	-13.412%
2025-09-29	38.7500	39.0000	37.7500	38.5000	-1.282%	31,807	-13.974%
2025-09-26	40.5000	40.5000	38.7500	39.0000	-3.106%	19,219	-15.077%
2025-09-25	43.2500	43.2500	40.0000	40.2500	-7.471%	16,995	-17.714%
2025-09-24	43.7500	44.3750	42.8750	43.5000	-0.571%	16,329	-23.862%
2025-09-23	43.7500	44.7500	43.1250	43.7500	+0.575%	12,770	-24.297%
2025-09-22	43.5000	44.2500	42.5000	43.5000	-1.695%	33,464	-23.862%
2025-09-19	47.0000	47.2500	43.6250	44.2500	-6.349%	192,689	-25.153%
2025-09-18	47.0000	48.5000	46.5000	47.2500	+1.613%	23,391	-29.905%
2025-09-17	47.0000	49.7500	46.5000	46.5000	-1.064%	21,814	-28.774%
2025-09-16	48.7500	48.7500	44.2500	47.0000	-4.082%	25,528	-29.532%
2025-09-15	47.7500	51.2500	47.5000	49.0000	+3.158%	26,207	-32.408%
2025-09-12	47.0000	48.0000	46.2500	47.5000	0.000%	21,070	-30.274%
2025-09-11	46.5000	48.2500	46.2500	47.5000	+3.261%	19,209	-30.274%
2025-09-10	47.2500	47.7500	44.5000	46.0000	-3.665%	26,403	-28.000%
2025-09-09	48.0000	48.2500	45.5000	47.7500	-0.521%	30,130	-30.639%
2025-09-08	44.5000	48.2500	44.0000	48.0000	+7.865%	39,397	-31.000%
2025-09-05	43.7500	44.8750	43.3750	44.5000	+2.299%	17,305	-25.573%
2025-09-04	42.5000	43.8750	42.1250	43.5000	+2.959%	16,634	-23.862%
2025-09-03	43.0000	43.5200	42.2500	42.2500	-2.312%	12,528	-21.609%
2025-09-02	44.2500	45.0000	43.1250	43.2500	-4.945%	15,669	-23.422%
2025-08-29	46.2500	47.0000	45.2500	45.5000	-1.087%	8,752	-27.209%
2025-08-28	46.2500	47.5000	45.0000	46.0000	0.000%	10,636	-28.000%
2025-08-27	45.0000	46.0000	44.0025	46.0000	+2.793%	12,499	-28.000%
2025-08-26	46.7500	47.0000	44.5000	44.7500	-4.278%	48,895	-25.989%
2025-08-25	46.7500	48.5000	45.5000	46.7500	-1.058%	37,639	-29.155%
2025-08-22	42.5000	48.7500	42.1500	47.2500	+13.855%	36,630	-29.905%
2025-08-21	41.2500	42.5000	40.6250	41.5000	-0.599%	35,440	-20.193%
2025-08-20	44.0000	45.0000	40.5000	41.7500	-6.180%	25,687	-20.671%
2025-08-19	46.2500	47.2500	44.2500	44.5000	-3.784%	45,484	-25.573%
2025-08-18	45.2500	47.8750	45.2500	46.2500	+2.778%	35,723	-28.389%
2025-08-15	46.0000	46.0000	43.0000	45.0000	-1.099%	32,415	-26.400%
2025-08-14	45.2500	46.7500	43.7525	45.5000	-2.151%	20,186	-27.209%
2025-08-13	47.0000	50.5000	46.0000	46.5000	0.000%	29,960	-28.774%
2025-08-12	47.2500	49.7500	41.0025	46.5000	-1.326%	37,408	-28.774%
2025-08-11	47.3750	53.6250	45.7500	47.1250	+2.446%	75,386	-29.719%
2025-08-08	41.0000	47.0000	40.8750	46.0000	+12.195%	69,477	-28.000%
2025-08-07	33.2500	41.3750	32.7500	41.0000	+22.388%	139,736	-19.220%
2025-08-06	33.7500	35.3750	33.5000	33.5000	0.000%	40,359	-1.134%
2025-08-05	34.0000	34.7500	32.7500	33.5000	-1.471%	13,374	-1.134%
2025-08-04	32.5000	34.2500	32.0000	34.0000	+4.615%	12,457	-2.588%
2025-08-01	33.0000	33.7500	32.0000	32.5000	-5.109%	18,624	+1.908%
2025-07-31	34.0000	35.0000	32.5000	34.2500	0.000%	42,269	-3.299%
2025-07-30	36.0000	36.8750	33.7500	34.2500	-4.196%	52,216	-3.299%
2025-07-29	38.7500	38.8750	35.3750	35.7500	-6.536%	16,796	-7.357%
2025-07-28	40.0000	40.3750	38.2500	38.2500	-4.375%	13,126	-13.412%
2025-07-25	38.2500	40.2000	36.6250	40.0000	+6.667%	15,902	-17.200%
2025-07-24	44.2500	45.3750	37.2500	37.5000	-15.254%	27,841	-11.680%
2025-07-23	40.0000	44.8750	39.7500	44.2500	+10.625%	43,311	-25.153%
2025-07-22	37.0000	40.2500	36.8750	40.0000	+8.108%	28,837	-17.200%
2025-07-21	36.7500	38.0000	36.2775	37.0000	+1.370%	9,153	-10.486%
2025-07-18	38.2500	38.2500	35.8750	36.5000	-2.667%	15,762	-9.260%
2025-07-17	34.2500	37.6250	34.0000	37.5000	+11.111%	147,143	-11.680%
2025-07-16	34.0000	35.0000	33.2500	33.7500	-0.735%	24,275	-1.867%
2025-07-15	35.5000	36.9975	33.7500	34.0000	-4.225%	19,154	-2.588%
2025-07-14	38.0000	38.6250	35.2500	35.5000	-7.792%	11,999	-6.704%
2025-07-11	40.7500	40.7500	38.2500	38.5000	-5.521%	12,928	-13.974%
2025-07-10	39.5000	41.7500	39.2500	40.7500	+2.516%	12,961	-18.724%
2025-07-09	40.5000	41.3750	38.7500	39.7500	-0.625%	11,675	-16.679%
2025-07-08	39.0000	40.2500	38.5000	40.0000	+3.226%	11,734	-17.200%
2025-07-07	38.7500	41.7500	38.0000	38.7500	-1.274%	35,765	-14.529%
2025-07-03	39.2500	40.2500	38.0000	39.2500	+1.290%	31,338	-15.618%
2025-07-02	35.5000	39.0000	34.8775	38.7500	+9.929%	30,622	-14.529%
2025-07-01	32.5000	36.1250	32.0000	35.2500	+6.818%	75,836	-6.043%
2025-06-30	32.7500	34.0000	32.5000	33.0000	+0.763%	20,394	+0.364%
2025-06-27	33.2500	34.2500	32.1250	32.7500	-2.239%	60,174	+1.130%
2025-06-26	33.0000	34.4875	32.0000	33.5000	+0.752%	17,806	-1.134%
2025-06-25	37.2500	38.6250	33.0000	33.2500	-11.037%	28,100	-0.391%
2025-06-24	38.0000	39.7125	37.2500	37.3750	-0.993%	14,047	-11.385%
2025-06-23	40.5000	40.5000	36.2300	37.7500	-7.362%	11,969	-12.265%
2025-06-20	40.5000	42.3750	38.5000	40.7500	+3.165%	79,722	-18.724%
2025-06-18	39.0000	40.0000	38.0000	39.5000	+0.637%	20,197	-16.152%
2025-06-17	38.0000	42.5000	38.0000	39.2500	+1.290%	22,072	-15.618%
2025-06-16	36.2500	39.1250	35.7675	38.7500	+7.639%	20,559	-14.529%
2025-06-13	37.5000	38.8750	35.5000	36.0000	-6.494%	27,798	-8.000%
2025-06-12	40.5000	41.0000	38.2325	38.5000	-6.667%	29,460	-13.974%
2025-06-11	36.2500	43.5000	36.0000	41.2500	+12.245%	81,569	-19.709%
2025-06-10	35.0000	37.2500	34.2500	36.7500	+2.797%	25,295	-9.878%
2025-06-09	34.0000	37.3750	33.5000	35.7500	+10.000%	24,255	-7.357%
2025-06-06	31.5000	33.3750	31.1225	32.5000	+6.557%	17,282	+1.908%
2025-06-05	31.0000	32.2500	30.2500	30.5000	-2.400%	14,593	+8.590%
2025-06-04	34.0000	36.3750	30.7500	31.2500	-7.407%	28,511	+5.984%
2025-06-03	29.2500	34.1250	29.2500	33.7500	+17.391%	39,118	-1.867%
2025-06-02	29.5000	31.0000	28.7500	28.7500	-3.361%	19,860	+15.200%
2025-05-30	31.0000	31.7500	29.0000	29.7500	-4.032%	79,003	+11.328%
2025-05-29	32.0000	33.0000	31.0000	31.0000	0.000%	11,840	+6.839%
2025-05-28	31.7500	32.7500	31.0000	31.0000	-3.125%	11,581	+6.839%
2025-05-27	28.2500	33.2500	28.0000	32.0000	+14.286%	38,643	+3.500%
2025-05-23	28.5000	28.7500	27.7500	28.0000	-3.448%	12,705	+18.286%
2025-05-22	29.2500	30.0000	28.7500	29.0000	-0.855%	26,798	+14.207%
2025-05-21	32.0000	32.0000	29.0000	29.2500	-6.400%	20,261	+13.231%
2025-05-20	30.2500	32.5000	30.2500	31.2500	+0.806%	18,243	+5.984%
2025-05-19	30.5000	32.0000	30.1250	31.0000	-1.587%	22,200	+6.839%
2025-05-16	28.0000	34.2500	27.0100	31.5000	+15.596%	56,701	+5.143%
2025-05-15	28.0000	28.5000	26.0000	27.2500	-2.679%	23,456	+21.541%
2025-05-14	28.0000	30.1250	26.3750	28.0000	-0.885%	45,964	+18.286%
2025-05-13	31.0000	31.2500	28.0000	28.2500	-6.224%	27,134	+17.239%
2025-05-12	37.0000	38.7700	30.0000	30.1250	-18.027%	33,066	+9.942%
2025-05-09	34.5000	37.0000	33.5000	36.7500	+6.522%	26,239	-9.878%
2025-05-08	32.5000	34.5000	32.2500	34.5000	+6.154%	9,508	-4.000%
2025-05-07	33.7500	33.7500	31.7500	32.5000	+0.775%	18,230	+1.908%
2025-05-06	32.2500	33.1625	32.0000	32.2500	-3.008%	7,260	+2.698%
2025-05-05	34.5000	34.5000	33.0000	33.2500	-3.623%	7,045	-0.391%
2025-05-02	33.5000	35.1250	33.1125	34.5000	+4.545%	9,044	-4.000%
2025-05-01	33.5000	35.2500	32.6250	33.0000	-1.493%	14,657	+0.364%
2025-04-30	33.2500	33.7500	32.0000	33.5000	0.000%	13,735	-1.134%
2025-04-29	33.2500	34.2500	32.7500	33.5000	0.000%	14,386	-1.134%
2025-04-28	33.0000	33.8750	31.8750	33.5000	+0.752%	8,500	-1.134%
2025-04-25	33.2500	33.4075	31.7500	33.2500	+2.308%	9,674	-0.391%
2025-04-24	33.0000	33.9975	32.0100	32.5000	-0.763%	12,500	+1.908%
2025-04-23	34.0000	34.8750	32.1250	32.7500	+1.550%	15,496	+1.130%
2025-04-22	30.7500	32.7500	30.1250	32.2500	+4.878%	14,176	+2.698%
2025-04-21	30.0000	31.0000	29.2500	30.7500	+0.820%	15,291	+7.707%
2025-04-17	31.2500	31.7500	29.7500	30.5000	-2.400%	16,463	+8.590%
2025-04-16	30.2500	31.7500	29.5000	31.2500	+1.626%	19,779	+5.984%
2025-04-15	29.7500	31.8750	29.7500	30.7500	+3.361%	16,368	+7.707%
2025-04-14	31.0000	31.4000	28.7500	29.7500	-0.833%	27,810	+11.328%
2025-04-11	32.0000	32.0000	29.3750	30.0000	-6.250%	25,155	+10.400%
2025-04-10	34.0000	34.2500	30.5000	32.0000	-5.882%	33,525	+3.500%
2025-04-09	28.5000	34.2475	27.7500	34.0000	+19.298%	34,055	-2.588%
2025-04-08	32.0000	33.0250	28.2500	28.5000	-8.800%	28,163	+16.211%
2025-04-07	31.0000	32.5000	29.7500	31.2500	-3.846%	32,000	+5.984%

.dark-mode .z2cMcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2cMcR{ color: #333333; background-color: white; border: 2px solid #333333; }ADVAdvantage Solutions Inc. Class A Common Stockstock NASDAQ

ADV
Advantage Solutions Inc. Class A Common Stock
stock NASDAQ