Get the Stockscreener App
1.42
5.96%
-0.09
Advantage Solutions Inc Stock (ADV) Price History
The historical daily chart and data for Advantage Solutions Inc stock (ADV), show that the latest closing stock price as of April 01, 2025, is $1.42.
- Advantage Solutions Inc all-time high stock price is $13.92, occurred on December 31, 2020.
- The lowest Advantage Solutions Inc stock price recorded was $1.13 on April 26, 2023. Since then, Advantage Solutions Inc's stock price has risen over 25.66% to $1.42 now.
- The 52-week high stock price for ADV is $4.82, representing a 239.44% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for ADV is $1.42, indicating a 0.00% decrease from the current share price, occurred on April 01, 2025.
- The closing price of Advantage Solutions Inc (ADV) stock in the beginning of 2024 was $8.155. The stock closed the year at $2.08, a loss of over -74.49% for the year.
The table below shows more information about ADV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $1.52 | $1.42 | $0.10 | 288,088.0 | -5.96% |
| Mar 31, 2025 | $1.51 | $1.43 | $0.0776 | 453,256.0 | +1.34% |
| Mar 28, 2025 | $1.61 | $1.47 | $0.14 | 906,568.0 | -6.29% |
| Mar 27, 2025 | $1.71 | $1.55 | $0.16 | 678,113.0 | +0.63% |
| Mar 26, 2025 | $1.61 | $1.54 | $0.065 | 471,199.0 | +1.28% |
| Mar 25, 2025 | $1.64 | $1.55 | $0.085 | 535,961.0 | -5.45% |
| Mar 24, 2025 | $1.83 | $1.62 | $0.205 | 759,208.0 | -6.25% |
| Mar 21, 2025 | $1.80 | $1.66 | $0.145 | 1,898,107.0 | +6.02% |
| Mar 20, 2025 | $1.76 | $1.64 | $0.12 | 549,679.0 | -5.14% |
| Mar 19, 2025 | $1.79 | $1.59 | $0.20 | 1,176,512.0 | +12.90% |
| Mar 18, 2025 | $1.60 | $1.51 | $0.09 | 810,407.0 | -1.90% |
| Mar 17, 2025 | $1.76 | $1.56 | $0.20 | 666,951.0 | -7.06% |
| Mar 14, 2025 | $1.76 | $1.64 | $0.13 | 1,030,005.0 | +3.66% |
| Mar 13, 2025 | $2.02 | $1.63 | $0.39 | 2,122,353.0 | -2.96% |
| Mar 12, 2025 | $1.77 | $1.62 | $0.1494 | 1,540,233.0 | +5.30% |
| Mar 11, 2025 | $1.81 | $1.53 | $0.2793 | 1,507,424.0 | -11.81% |
| Mar 10, 2025 | $2.09 | $1.82 | $0.27 | 693,992.0 | -15.35% |
| Mar 07, 2025 | $2.47 | $2.04 | $0.4314 | 806,010.0 | -8.90% |
| Mar 06, 2025 | $2.46 | $2.33 | $0.12 | 378,072.0 | -1.26% |
| Mar 05, 2025 | $2.42 | $2.31 | $0.1093 | 417,427.0 | +3.91% |
| Mar 04, 2025 | $2.35 | $2.30 | $0.045 | 181,986.0 | -2.13% |
Advantage Solutions Inc Stock (ADV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advantage Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advantage Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advantage Solutions Inc Stock (ADV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.52 | $1.42 | $0.10 | 288,088.0 | +0.00% |
| Mar, 2025 | $2.53 | $1.42 | $1.11 | 18,236,894.0 | -43.43% |
| Feb, 2025 | $2.84 | $2.42 | $0.42 | 5,784,575.0 | -4.92% |
| Jan, 2025 | $2.95 | $2.22 | $0.73 | 8,510,157.0 | -9.59% |
Advantage Solutions Inc Stock (ADV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.72 | $2.83 | $0.89 | 6,790,060.0 | -18.26% |
| Nov, 2024 | $4.04 | $2.92 | $1.12 | 11,256,682.0 | +16.34% |
| Oct, 2024 | $3.40 | $2.95 | $0.455 | 9,136,725.0 | -10.79% |
| Sep, 2024 | $4.10 | $3.25 | $0.85 | 14,446,228.0 | -11.37% |
| Aug, 2024 | $4.07 | $2.95 | $1.12 | 14,059,223.0 | -3.49% |
| Jul, 2024 | $4.16 | $3.10 | $1.06 | 19,150,774.0 | +24.53% |
| Jun, 2024 | $3.48 | $2.70 | $0.78 | 29,836,169.0 | -6.40% |
| May, 2024 | $4.71 | $3.01 | $1.70 | 22,253,313.0 | -19.25% |
| Apr, 2024 | $4.82 | $4.04 | $0.78 | 18,716,873.0 | -1.62% |
| Mar, 2024 | $4.95 | $3.45 | $1.50 | 12,990,809.0 | +13.65% |
| Feb, 2024 | $4.27 | $3.64 | $0.6337 | 10,836,836.0 | -5.46% |
| Jan, 2024 | $4.39 | $3.25 | $1.14 | 12,790,927.0 | +11.33% |
Advantage Solutions Inc Stock (ADV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $2.68 | $1.37 | 17,242,014.0 | +31.64% |
| Nov, 2023 | $2.81 | $1.85 | $0.96 | 12,852,600.0 | +19.57% |
| Oct, 2023 | $3.09 | $2.13 | $0.96 | 8,605,735.0 | -19.01% |
| Sep, 2023 | $2.97 | $2.58 | $0.3845 | 7,881,079.0 | +1.43% |
| Aug, 2023 | $2.89 | $2.31 | $0.58 | 9,228,424.0 | +8.11% |
| Jul, 2023 | $2.73 | $2.27 | $0.465 | 8,581,627.0 | +10.68% |
| Jun, 2023 | $2.39 | $1.81 | $0.575 | 9,882,022.0 | +23.16% |
| May, 2023 | $2.08 | $1.17 | $0.91 | 11,809,976.0 | +48.44% |
| Apr, 2023 | $1.73 | $1.13 | $0.60 | 11,924,550.0 | -18.99% |
| Mar, 2023 | $2.82 | $1.56 | $1.26 | 12,151,818.0 | -28.18% |
| Feb, 2023 | $2.90 | $2.18 | $0.72 | 8,365,728.0 | -15.06% |
| Jan, 2023 | $2.69 | $2.10 | $0.59 | 7,216,736.0 | +24.52% |
0.99%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):