Advantage Solutions (ADV) Stock Chart & Stock Price History $2.62 -0.08 (-2.96%) Closing price 04:00 PM EasternExtended Trading$2.62 +0.00 (+0.19%) As of 04:02 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Advantage Solutions Stock Price Performance 5 Day Performance+3.37%1 Month Performance-12.88%3 Month Performance-14.87%6 Month Performance-30.90%Year-To-Date Performance-10.79%1 Year Performance-34.38% Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter. Email Address ADV Stock Chart for Thursday, January, 23, 2025 ADV Chart by TradingView Advantage Solutions Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/22/2025$2.61$2.70+3.45%$2.74$2.61521,869 shs$866.03 million01/21/2025$2.52$2.61+3.57%$2.62$2.49501,148 shs$837.16 million01/20/2025$2.52$2.52$2.56$2.46466,120 shs$808.29 million01/17/2025$2.43$2.52+3.70%$2.56$2.46466,120 shs$808.29 million01/16/2025$2.38$2.43+2.10%$2.45$2.29599,230 shs$779.42 million01/15/2025$2.30$2.38+3.48%$2.43$2.33453,283 shs$763.39 million01/14/2025$2.30$2.30$2.36$2.22582,964 shs$737.73 million01/13/2025$2.38$2.30-3.36%$2.45$2.28645,194 shs$737.73 million01/10/2025$2.63$2.38-9.51%$2.59$2.38381,252 shs$763.40 million01/09/2025$2.63$2.63$2.68$2.56436,661 shs$843.58 million Get the Latest News and Ratings for ADV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter. 01/08/2025$2.66$2.63-1.13%$2.68$2.56436,661 shs$843.58 million01/07/2025$2.65$2.66+0.38%$2.72$2.63433,444 shs$853.21 million01/06/2025$2.84$2.65-6.69%$2.86$2.64283,862 shs$850.00 million01/03/2025$2.81$2.84+1.07%$2.85$2.76263,888 shs$910.94 million01/02/2025$2.92$2.81-3.77%$2.93$2.71479,378 shs$901.32 million01/01/2025$2.92$2.92$2.98$2.88260,346 shs$936.60 million12/31/2024$2.91$2.92+0.34%$2.98$2.88260,346 shs$936.60 million12/30/2024$2.97$2.91-2.02%$2.93$2.86141,294 shs$933.39 million12/27/2024$3.03$2.97-1.98%$3.02$2.83349,902 shs$952.64 million12/26/2024$3.05$3.03-0.66%$3.07$3.00195,771 shs$971.89 million12/25/2024$3.05$3.05$3.05$2.96104,750 shs$978.30 million12/24/2024$2.99$3.05+2.01%$3.05$2.96104,750 shs$978.30 million12/23/2024$3.11$2.99-3.86%$3.17$2.97206,045 shs$959.05 million Related Companies First Advantage Stock Price Chart Concentrix Stock Price Chart RingCentral Stock Price Chart Five9 Stock Price Chart StoneCo Stock Price Chart Playtika Stock Price Chart Flywire Stock Price Chart JOYY Stock Price Chart Upwork Stock Price Chart WNS Stock Price Chart Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADV) was last updated on 1/23/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | 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 | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredTrump’s Inauguration Shocker: “Move Your Cash Now”Just in the first week after Trump's win, many stocks jumped by double and even triple digits. But now he's...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advantage Solutions Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Advantage Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
