ADV - Advantage Solutions Inc.
21.14
-6.350 -30.038%
Share volume: 233,212
Last Updated: 03-31-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$27.49
-6.35
-0.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $27.51 | $27.51 | $27.63 | $27.63 | $20.30 | $20.30 | $21.14 | $21.14 | 233,212 | $233,212.00 |
| 03-30-2026 | $25.54 | $25.54 | $28.07 | $28.07 | $25.48 | $25.48 | $27.49 | $27.49 | 167,165 | $167,165.00 |
| 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 | $20.75 | $0.92 | $23.12 | $0.81 | $20.36 | $0.90 | $22.58 | 2,216,979 | $88,679.00 |
| 03-25-2026 | $0.83 | $20.68 | $0.88 | $21.99 | $0.80 | $20.09 | $0.82 | $20.50 | 1,172,216 | $46,888.00 |
| 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 |