ADV - Advantage Solutions Inc.
25.57
24.667 96.469%
Share volume: 189,777
Last Updated: 03-27-2026
Business Services/Services – Misc. Business Services:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$0.90
24.67
27.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $20.63 | $20.63 | $26.29 | $26.29 | $20.63 | $20.63 | $25.57 | $25.57 | 189,777 | $189,777.00 |
| 03-26-2026 | $0.83 | $0.83 | $0.92 | $0.92 | $0.81 | $0.81 | $0.90 | $0.90 | 2,216,979 | $2,216,979.00 |
| 03-25-2026 | $0.83 | $0.83 | $0.88 | $0.88 | $0.80 | $0.80 | $0.82 | $0.82 | 1,172,216 | $1,172,216.00 |
| 03-24-2026 | $0.78 | $0.78 | $0.84 | $0.84 | $0.77 | $0.77 | $0.79 | $0.79 | 868,008 | $868,008.00 |
| 03-23-2026 | $0.78 | $0.78 | $0.81 | $0.81 | $0.76 | $0.76 | $0.78 | $0.78 | 491,526 | $491,526.00 |
| 03-20-2026 | $0.80 | $0.80 | $0.82 | $0.82 | $0.74 | $0.74 | $0.77 | $0.77 | 1,644,478 | $1,644,478.00 |
| 03-19-2026 | $0.80 | $0.80 | $0.84 | $0.84 | $0.77 | $0.77 | $0.79 | $0.79 | 1,276,071 | $1,276,071.00 |
| 03-18-2026 | $0.77 | $0.77 | $0.82 | $0.82 | $0.76 | $0.76 | $0.82 | $0.82 | 990,783 | $990,783.00 |
| 03-17-2026 | $0.78 | $0.78 | $0.83 | $0.83 | $0.76 | $0.76 | $0.78 | $0.78 | 795,432 | $795,432.00 |
| 03-16-2026 | $0.77 | $0.77 | $0.81 | $0.81 | $0.75 | $0.75 | $0.78 | $0.78 | 866,424 | $866,424.00 |