Advantage Solutions Inc (ADV)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione

Storico Dei Prezzi Delle Azioni Di Advantage Solutions Inc (ADV)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07-25	$1.61	$1.47	$0.143	397,515.0	+6.67%
2025-07-24	$1.81	$1.49	$0.325	695,957.0	-15.25%
2025-07-23	$1.79	$1.65	$0.1449	713,834.0	+10.62%
2025-07-22	$1.61	$1.48	$0.135	720,758.0	+8.11%
2025-07-21	$1.52	$1.45	$0.0689	228,772.0	+1.37%
2025-07-18	$1.53	$1.44	$0.095	394,044.0	-2.67%
2025-07-17	$1.50	$1.36	$0.145	5,277,785.0	+11.11%
2025-07-16	$1.40	$1.33	$0.07	606,885.0	-0.74%
2025-07-15	$1.48	$1.35	$0.1299	478,849.0	-4.23%
2025-07-14	$1.54	$1.41	$0.135	299,971.0	-7.79%
2025-07-11	$1.63	$1.53	$0.10	323,210.0	-5.52%
2025-07-10	$1.67	$1.57	$0.10	324,025.0	+2.52%
2025-07-09	$1.66	$1.55	$0.105	291,875.0	-0.63%
2025-07-08	$1.61	$1.54	$0.07	291,856.0	+3.23%
2025-07-07	$1.67	$1.52	$0.15	894,017.0	-1.27%
2025-07-03	$1.61	$1.52	$0.09	783,447.0	+1.29%
2025-07-02	$1.56	$1.40	$0.1649	762,441.0	+9.93%
2025-07-01	$1.45	$1.28	$0.165	1,895,834.0	+6.82%
2025-06-30	$1.36	$1.30	$0.06	509,047.0	+0.76%
2025-06-27	$1.37	$1.28	$0.085	1,504,349.0	-2.24%
2025-06-26	$1.38	$1.28	$0.0995	445,138.0	+0.75%

Advantage Solutions Inc Stock (ADV) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advantage Solutions Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advantage Solutions Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Advantage Solutions Inc Storia dei prezzi delle azioni (ADV) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-07	$1.81	$1.28	$0.535	15,778,590.0	+21.21%
2025-06	$1.74	$1.15	$0.59	15,058,798.0	+10.92%
2025-05	$1.55	$1.04	$0.5108	12,964,398.0	-11.19%
2025-04	$1.52	$1.11	$0.41	10,009,195.0	-11.26%
2025-03	$2.53	$1.43	$1.10	17,948,806.0	-39.84%
2025-02	$2.84	$2.42	$0.42	5,784,575.0	-4.92%
2025-01	$2.95	$2.22	$0.73	8,510,157.0	-9.59%

Advantage Solutions Inc Storia dei prezzi delle azioni (ADV) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$3.72	$2.83	$0.89	6,790,060.0	-18.26%
2024-11	$4.04	$2.92	$1.12	11,256,682.0	+16.34%
2024-10	$3.40	$2.95	$0.455	9,136,725.0	-10.79%
2024-09	$4.10	$3.25	$0.85	14,446,228.0	-11.37%
2024-08	$4.07	$2.95	$1.12	14,059,223.0	-3.49%
2024-07	$4.16	$3.10	$1.06	19,150,774.0	+24.53%
2024-06	$3.48	$2.70	$0.78	29,836,169.0	-6.40%
2024-05	$4.71	$3.01	$1.70	22,253,313.0	-19.25%
2024-04	$4.82	$4.04	$0.78	18,716,873.0	-1.62%
2024-03	$4.95	$3.45	$1.50	12,990,809.0	+13.65%
2024-02	$4.27	$3.64	$0.6337	10,836,836.0	-5.46%
2024-01	$4.39	$3.25	$1.14	12,790,927.0	+11.33%

Advantage Solutions Inc Storia dei prezzi delle azioni (ADV) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$4.05	$2.68	$1.37	17,242,014.0	+31.64%
2023-11	$2.81	$1.85	$0.96	12,852,600.0	+19.57%
2023-10	$3.09	$2.13	$0.96	8,605,735.0	-19.01%
2023-09	$2.97	$2.58	$0.3845	7,881,079.0	+1.43%
2023-08	$2.89	$2.31	$0.58	9,228,424.0	+8.11%
2023-07	$2.73	$2.27	$0.465	8,581,627.0	+10.68%
2023-06	$2.39	$1.81	$0.575	9,882,022.0	+23.16%
2023-05	$2.08	$1.17	$0.91	11,809,976.0	+48.44%
2023-04	$1.73	$1.13	$0.60	11,924,550.0	-18.99%
2023-03	$2.82	$1.56	$1.26	12,151,818.0	-28.18%
2023-02	$2.90	$2.18	$0.72	8,365,728.0	-15.06%
2023-01	$2.69	$2.10	$0.59	7,216,736.0	+24.52%

CRTO

$23.28

0.39%

$32.78

1.08%

IAS

$8.47

1.93%

STGW

$5.40

3.65%

MGNI

$23.52

2.48%

WPP

$29.27

0.21%