ADV - Advantage Solutions Inc.
34.93
-0.910 -2.605%
Share volume: 72,154
Last Updated: 05-12-2026
Business Services/Services – Misc. Business Services:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$35.84
-0.91
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $35.15 | $35.15 | $38.45 | $38.45 | $33.83 | $33.83 | $34.93 | $34.93 | 72,154 | $72,154.00 |
| 05-11-2026 | $39.94 | $39.94 | $39.94 | $39.94 | $35.69 | $35.69 | $35.84 | $35.84 | 62,788 | $62,788.00 |
| 05-08-2026 | $43.30 | $43.30 | $44.00 | $44.00 | $37.07 | $37.07 | $39.78 | $39.78 | 87,008 | $87,008.00 |
| 05-07-2026 | $44.88 | $44.88 | $46.80 | $46.80 | $42.45 | $42.45 | $44.43 | $44.43 | 103,528 | $103,528.00 |
| 05-06-2026 | $36.80 | $36.80 | $43.82 | $43.82 | $34.40 | $34.40 | $43.56 | $43.56 | 112,349 | $112,349.00 |
| 05-05-2026 | $36.62 | $36.62 | $38.05 | $38.05 | $36.20 | $36.20 | $37.78 | $37.78 | 71,356 | $71,356.00 |
| 05-04-2026 | $36.70 | $36.70 | $38.78 | $38.78 | $36.40 | $36.40 | $36.63 | $36.63 | 78,619 | $78,619.00 |
| 05-01-2026 | $34.28 | $34.28 | $37.44 | $37.44 | $34.28 | $34.28 | $36.96 | $36.96 | 77,576 | $77,576.00 |
| 04-30-2026 | $32.47 | $32.47 | $35.93 | $35.93 | $32.47 | $32.47 | $34.27 | $34.27 | 75,385 | $75,385.00 |
| 04-29-2026 | $36.20 | $36.20 | $36.32 | $36.32 | $32.30 | $32.30 | $33.10 | $33.10 | 108,303 | $108,303.00 |