Advantage Solutions Inc. - Class A Common Stock (ADV)

Last Price39.56

Change+0.15 (0.38%)

NASDAQ· Last Trade: Jul 9th, 11:40 PM EDT

Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)

Date Range:

2026-04-10 - 2026-07-10

Date	Open	High	Low	Close	Volume	Adjusted Close
7/09/2026	39.94	40.02	37.91	39.56	138,017	39.56
7/08/2026	39.58	40.22	36.65	39.41	345,173	39.41
7/07/2026	40.16	42.47	39.75	40.02	195,914	40.02
7/06/2026	38.47	41.27	37.12	40.03	94,408	40.03
7/02/2026	44.30	45.23	38.37	38.86	103,820	38.86
7/01/2026	42.15	46.34	42.15	44.21	254,968	44.21
6/30/2026	46.74	47.45	42.66	43.24	298,204	43.24
6/29/2026	44.30	47.08	41.41	46.82	210,153	46.82
6/26/2026	42.03	46.75	42.03	44.04	373,145	44.04
6/25/2026	43.08	45.00	41.66	42.10	203,278	42.10
6/24/2026	40.40	45.00	40.05	43.67	113,334	43.67
6/23/2026	35.84	40.09	35.17	39.83	93,912	39.83
6/22/2026	34.94	37.40	34.81	35.84	179,045	35.84
6/18/2026	38.42	38.42	34.19	34.81	188,536	34.81
6/17/2026	38.07	38.83	37.43	37.72	182,546	37.72
6/16/2026	38.92	40.00	37.73	37.73	353,213	37.73
6/15/2026	39.51	40.91	37.90	38.90	68,341	38.90
6/12/2026	39.08	41.10	37.77	39.20	71,565	39.20
6/11/2026	38.59	39.22	36.54	39.22	114,146	39.22
6/10/2026	37.40	40.09	37.40	38.53	63,622	38.53
6/09/2026	37.84	38.92	35.69	37.86	97,111	37.86
6/08/2026	39.27	39.27	33.80	37.28	133,961	37.28
6/05/2026	38.78	40.09	38.01	38.75	145,718	38.75
6/04/2026	36.25	39.79	36.16	38.26	130,423	38.26
6/03/2026	35.91	36.77	34.15	36.06	67,603	36.06
6/02/2026	37.44	37.79	35.39	35.94	90,431	35.94
6/01/2026	37.32	38.62	35.72	37.44	80,961	37.44
5/29/2026	39.04	39.04	35.74	37.42	115,362	37.42
5/28/2026	39.46	40.42	38.14	39.09	68,577	39.09
5/27/2026	42.82	42.82	37.94	39.08	140,730	39.08
5/26/2026	42.55	43.50	41.01	42.79	88,153	42.79
5/22/2026	40.53	42.94	39.84	42.31	149,418	42.31
5/21/2026	36.34	41.70	36.06	40.83	196,308	40.83
5/20/2026	34.70	36.21	33.69	35.89	86,891	35.89
5/19/2026	34.60	35.73	33.06	34.87	170,408	34.87
5/18/2026	34.15	35.99	32.01	34.69	107,555	34.69
5/15/2026	33.33	36.13	33.33	34.39	88,739	34.39
5/14/2026	34.42	36.13	33.65	34.06	55,846	34.06
5/13/2026	34.42	34.42	32.39	34.95	59,933	34.95
5/12/2026	35.15	38.45	33.83	34.93	72,154	34.93
5/11/2026	39.94	39.94	35.69	35.84	62,788	35.84
5/08/2026	43.30	44.00	37.07	39.78	87,008	39.78
5/07/2026	44.28	46.80	42.45	44.43	103,528	44.43
5/06/2026	36.80	43.82	34.40	43.56	112,350	43.56
5/05/2026	36.62	38.05	36.20	37.78	71,357	37.78
5/04/2026	36.70	38.78	36.40	36.63	78,620	36.63
5/01/2026	34.28	37.44	34.28	36.96	77,577	36.96
4/30/2026	32.47	35.92	32.47	34.27	75,385	34.27
4/29/2026	36.20	36.32	32.30	33.10	108,304	33.10
4/28/2026	34.03	36.50	33.34	36.32	72,341	36.32
4/27/2026	33.19	34.82	32.66	34.60	77,819	34.60
4/24/2026	32.01	33.98	32.01	33.39	60,974	33.39
4/23/2026	31.90	33.48	31.03	32.62	66,942	32.62
4/22/2026	32.64	33.97	32.11	32.43	79,182	32.43
4/21/2026	34.06	35.27	31.73	32.49	86,513	32.49
4/20/2026	30.17	33.87	30.08	33.76	109,404	33.76
4/17/2026	27.79	30.92	27.79	30.69	73,722	30.69
4/16/2026	28.59	29.13	27.19	27.86	66,957	27.86
4/15/2026	27.85	29.34	27.85	28.43	76,895	28.43
4/14/2026	29.00	30.00	27.50	27.91	83,344	27.91
4/13/2026	26.55	29.44	26.55	29.14	75,967	29.14
4/10/2026	25.84	27.23	25.84	26.58	79,883	26.58