Free Trial

Advantage Solutions (ADV) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ADV Stock Alerts
$3.44
-0.02 (-0.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Advantage Solutions Stock Price Performance

5 Day
Performance
-2.82%
1 Month
Performance
-24.56%
3 Month
Performance
-10.88%
6 Month
Performance
+23.30%
Year-To-Date
Performance
-4.97%
1 Year
Performance
+73.74%
Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ADV Stock Chart for Sunday, June, 2, 2024

ADV Chart by TradingView

Advantage Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.46$3.44
-0.58%		$3.48$3.37800,157 shs$1.11 billion
05/30/2024$3.52$3.46
-1.70%		$3.58$3.46936,453 shs$1.11 billion
05/29/2024$3.54$3.52
-0.56%		$3.53$3.40867,172 shs$1.13 billion
05/28/2024$3.46$3.54
+2.31%		$3.57$3.48869,479 shs$1.14 billion
05/27/2024$3.46$3.46$3.52$3.44385,900 shs$1.11 billion
05/24/2024$3.47$3.46
-0.29%		$3.52$3.44385,862 shs$1.11 billion
05/23/2024$3.57$3.47
-2.80%		$3.62$3.43781,805 shs$1.12 billion
05/22/2024$3.52$3.57
+1.42%		$3.63$3.44905,086 shs$1.15 billion
05/21/2024$3.62$3.52
-2.76%		$3.65$3.49945,284 shs$1.13 billion
05/20/2024$3.37$3.62
+7.42%		$3.63$3.341.46 million shs$1.17 billion
05/17/2024$3.32$3.37
+1.51%		$3.41$3.30805,241 shs$1.08 billion
05/16/2024$3.40$3.32
-2.35%		$3.41$3.26811,789 shs$1.06 billion
05/15/2024$3.40$3.40$3.52$3.162.14 million shs$1.09 billion
05/14/2024$3.42$3.40
-0.58%		$3.62$3.401.15 million shs$1.09 billion
05/13/2024$3.51$3.42
-2.56%		$3.66$3.301.68 million shs$1.10 billion
05/10/2024$3.74$3.51
-6.15%		$3.70$3.441.29 million shs$1.12 billion
05/09/2024$4.26$3.74
-12.21%		$3.76$3.012.27 million shs$1.20 billion
05/08/2024$4.28$4.26
-0.47%		$4.31$4.161.16 million shs$1.37 billion
05/07/2024$4.52$4.28
-5.31%		$4.52$4.28623,894 shs$1.37 billion
05/06/2024$4.55$4.52
-0.66%		$4.68$4.51611,341 shs$1.45 billion
05/03/2024$4.56$4.55
-0.22%		$4.71$4.54539,460 shs$1.46 billion
05/02/2024$4.42$4.56
+3.17%		$4.59$4.40642,418 shs$1.46 billion
05/01/2024$4.26$4.42
+3.76%		$4.56$4.25760,274 shs$1.42 billion
04/30/2024$4.33$4.26
-1.62%		$4.31$4.22497,299 shs$1.37 billion
04/29/2024$4.51$4.33
-3.99%		$4.54$4.32533,601 shs$1.39 billion
04/26/2024$4.55$4.51
-0.88%		$4.62$4.49575,491 shs$1.45 billion
04/25/2024$4.57$4.55
-0.44%		$4.60$4.391.09 million shs$1.46 billion
04/24/2024$4.68$4.57
-2.35%		$4.82$4.511.22 million shs$1.46 billion
04/23/2024$4.49$4.68
+4.23%		$4.82$4.511.28 million shs$1.50 billion
04/22/2024$4.33$4.49
+3.70%		$4.53$4.32880,602 shs$1.44 billion
04/19/2024$4.26$4.33
+1.64%		$4.38$4.22881,215 shs$1.39 billion
04/18/2024$4.26$4.26$4.40$4.22975,176 shs$1.37 billion
04/17/2024$4.21$4.26
+1.19%		$4.31$4.24665,073 shs$1.37 billion
04/16/2024$4.12$4.21
+2.18%		$4.29$4.04971,757 shs$1.35 billion
04/15/2024$4.22$4.12
-2.37%		$4.28$4.091.53 million shs$1.32 billion
04/12/2024$4.33$4.22
-2.54%		$4.42$4.181.00 million shs$1.35 billion
04/11/2024$4.13$4.33
+4.84%		$4.40$4.05944,579 shs$1.39 billion
04/10/2024$4.30$4.13
-3.95%		$4.22$4.04880,244 shs$1.32 billion
04/09/2024$4.25$4.30
+1.18%		$4.31$4.17797,964 shs$1.38 billion
04/08/2024$4.26$4.25
-0.23%		$4.38$4.23732,405 shs$1.36 billion
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$4.29$4.26
-0.70%		$4.41$4.24951,864 shs$1.37 billion
04/04/2024$4.35$4.29
-1.38%		$4.48$4.24886,719 shs$1.37 billion
04/03/2024$4.28$4.35
+1.64%		$4.36$4.26552,803 shs$1.39 billion
04/02/2024$4.29$4.28
-0.23%		$4.30$4.17525,420 shs$1.37 billion
04/01/2024$4.33$4.29
-0.92%		$4.45$4.25564,209 shs$1.37 billion
03/29/2024$4.33$4.33$4.44$4.23901,911 shs$1.39 billion
03/28/2024$4.27$4.33
+1.41%		$4.44$4.23901,588 shs$1.39 billion
03/27/2024$4.43$4.27
-3.61%		$4.51$4.25797,203 shs$1.37 billion
03/26/2024$4.24$4.43
+4.48%		$4.95$4.421.38 million shs$1.42 billion
03/25/2024$4.20$4.24
+0.95%		$4.32$4.18393,179 shs$1.36 billion
03/22/2024$4.22$4.20
-0.47%		$4.23$4.18329,178 shs$1.35 billion
03/21/2024$4.24$4.22
-0.47%		$4.32$4.20497,012 shs$1.35 billion
03/20/2024$4.25$4.24
-0.24%		$4.28$4.16571,226 shs$1.36 billion
03/19/2024$4.21$4.25
+0.95%		$4.34$4.16852,920 shs$1.36 billion
03/18/2024$4.25$4.21
-0.94%		$4.28$4.12983,261 shs$1.35 billion
03/15/2024$4.05$4.25
+4.94%		$4.31$4.051.08 million shs$1.36 billion
03/14/2024$4.05$4.05$4.08$4.00662,444 shs$1.30 billion
03/13/2024$4.04$4.05
+0.25%		$4.11$4.00415,746 shs$1.30 billion
03/12/2024$3.91$4.04
+3.32%		$4.05$3.89522,370 shs$1.29 billion
03/11/2024$3.85$3.91
+1.56%		$3.93$3.83350,390 shs$1.25 billion
03/08/2024$3.74$3.85
+2.94%		$3.96$3.77573,196 shs$1.23 billion
03/07/2024$3.50$3.74
+6.86%		$3.79$3.60378,517 shs$1.22 billion
03/06/2024$3.65$3.50
-4.11%		$3.69$3.45527,436 shs$1.14 billion
03/05/2024$3.63$3.65
+0.55%		$3.81$3.52584,107 shs$1.19 billion
03/04/2024$3.86$3.63
-5.96%		$3.89$3.53663,579 shs$1.18 billion
03/01/2024$3.81$3.86
+1.31%		$4.01$3.84523,961 shs$1.26 billion

Related Companies:
This page (NASDAQ:ADV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders