Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy ADV Stock  Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$1.70 +0.12 (+7.28%)
As of 11:08 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Advantage Solutions Stock Price Performance

5 Day
Performance
-10.23%
1 Month
Performance
-36.80%
3 Month
Performance
-46.80%
6 Month
Performance
-54.99%
Year-To-Date
Performance
-45.89%
1 Year
Performance
-63.00%
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.

ADV Stock Chart for Thursday, March, 27, 2025

ADV Chart by TradingView
Remove Ads

Advantage Solutions Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$1.56$1.58
+1.28%		$1.61$1.55473,411 shs$507.83 million
03/25/2025$1.65$1.56
-5.45%		$1.64$1.56540,232 shs$501.40 million
03/24/2025$1.76$1.65
-6.25%		$1.83$1.63760,274 shs$530.33 million
03/21/2025$1.66$1.76
+6.02%		$1.81$1.662.42 million shs$565.68 million
03/20/2025$1.75$1.66
-5.14%		$1.76$1.64554,111 shs$533.54 million
03/19/2025$1.55$1.75
+12.90%		$1.79$1.591.18 million shs$562.47 million
03/18/2025$1.58$1.55
-1.90%		$1.60$1.51839,760 shs$498.18 million
03/17/2025$1.70$1.58
-7.06%		$1.76$1.56677,113 shs$507.83 million
03/14/2025$1.64$1.70
+3.66%		$1.77$1.641.03 million shs$545.28 million
03/13/2025$1.69$1.64
-2.96%		$2.02$1.632.13 million shs$526.04 million
03/12/2025$1.61$1.69
+5.30%		$1.77$1.621.54 million shs$542.07 million
03/11/2025$1.82$1.61
-11.81%		$1.81$1.531.51 million shs$514.81 million
03/10/2025$2.15$1.82
-15.35%		$2.09$1.82694,192 shs$583.77 million
03/07/2025$2.36$2.15
-8.90%		$2.47$2.04806,015 shs$689.62 million
03/06/2025$2.39$2.36
-1.26%		$2.46$2.34382,391 shs$756.98 million
03/05/2025$2.30$2.39
+3.91%		$2.42$2.31432,695 shs$766.60 million
03/04/2025$2.35$2.30
-2.13%		$2.36$2.26450,624 shs$737.73 million
03/03/2025$2.51$2.35
-6.37%		$2.53$2.32368,995 shs$753.77 million
02/28/2025$2.50$2.51
+0.40%		$2.54$2.48572,271 shs$805.09 million
02/27/2025$2.49$2.50
+0.40%		$2.54$2.45207,501 shs$801.89 million
02/26/2025$2.60$2.49
-4.08%		$2.57$2.46320,446 shs$798.68 million
Related Companies

This page (NASDAQ:ADV) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored