Loading live market data…

Advantage Solutions Inc.

NASDAQ:ADV

$38.9424 USD

-$1.26 (-3.13%)

Volume
116.51K
Average Volume
124.05K
Market Capitalization
$517.75M
P/E Ratio
-2.08
Dividend Yield
0.00%
Price Target
$18.75
Year High
$53.63
Year Low
$12.23
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.95
Date Opening Price Closing Price %Chg Volume
2026-07-15 $40.11 $39.19 -2.29% 115.74K
2026-07-14 $41.18 $40.20 -2.38% 162.4K
2026-07-13 $40.08 $41.18 2.74% 235.3K
2026-07-10 $40.15 $39.89 -0.65% 145.91K
2026-07-09 $39.94 $39.56 -0.95% 137.73K
2026-07-08 $39.58 $39.41 -0.43% 345.2K
2026-07-07 $40.16 $40.02 -0.35% 195.91K
2026-07-06 $38.47 $40.03 4.06% 94407
2026-07-02 $44.30 $38.86 -12.28% 103.82K
2026-07-01 $42.15 $44.21 4.89% 254.7K
2026-06-30 $46.74 $43.24 -7.49% 297.92K
2026-06-29 $44.30 $46.82 5.69% 210.2K
2026-06-26 $42.08 $44.04 4.66% 373.14K
2026-06-25 $43.08 $42.10 -2.27% 203.3K
2026-06-24 $40.40 $43.67 8.09% 113.34K
2026-06-23 $35.84 $39.83 11.13% 93910
2026-06-22 $34.94 $35.84 2.58% 179.04K
2026-06-18 $38.42 $34.81 -9.40% 188.54K
2026-06-17 $38.07 $37.72 -0.92% 182.55K
2026-06-16 $38.92 $37.73 -3.06% 353.21K
2026-06-15 $39.51 $38.90 -1.54% 68341
2026-06-12 $39.08 $39.20 0.31% 71600
2026-06-11 $38.59 $39.22 1.63% 114.15K
2026-06-10 $37.40 $38.53 3.02% 63622
2026-06-09 $37.84 $37.86 0.05% 97110
2026-06-08 $39.27 $37.28 -5.07% 134K
2026-06-05 $38.78 $38.75 -0.08% 145.72K
2026-06-04 $36.25 $38.26 5.54% 130.42K
2026-06-03 $35.91 $36.06 0.42% 67602
2026-06-02 $37.44 $35.94 -4.01% 90431
2026-06-01 $37.32 $37.44 0.32% 81000
2026-05-29 $39.04 $37.42 -4.15% 115.4K
2026-05-28 $39.46 $39.09 -0.94% 68600
2026-05-27 $42.82 $39.08 -8.73% 140.73K
2026-05-26 $42.55 $42.79 0.56% 88200
2026-05-22 $40.53 $42.31 4.39% 149.42K
2026-05-21 $36.34 $40.83 12.36% 196.31K
2026-05-20 $34.70 $35.89 3.43% 86900
2026-05-19 $34.60 $34.87 0.78% 170.41K
2026-05-18 $34.15 $34.69 1.58% 107.6K
2026-05-15 $33.33 $34.39 3.18% 88739
2026-05-14 $34.42 $34.06 -1.05% 55846
2026-05-13 $34.42 $34.95 1.54% 59932
2026-05-12 $35.15 $34.93 -0.63% 72200
2026-05-11 $39.94 $35.84 -10.27% 62800
2026-05-08 $43.30 $39.78 -8.13% 87008
2026-05-07 $44.88 $44.43 -1.00% 103.53K
2026-05-06 $36.80 $43.56 18.37% 112.35K
2026-05-05 $36.62 $37.78 3.17% 71400
2026-05-04 $36.70 $36.63 -0.19% 78619
2026-05-01 $34.28 $36.96 7.82% 77600
2026-04-30 $32.47 $34.27 5.54% 75400
2026-04-29 $36.20 $33.10 -8.56% 108.3K
2026-04-28 $34.03 $36.32 6.73% 72341
2026-04-27 $33.19 $34.60 4.25% 77819
2026-04-24 $32.01 $33.39 4.31% 61000
2026-04-23 $31.90 $32.62 2.26% 66942
2026-04-22 $32.64 $32.43 -0.64% 79200
2026-04-21 $34.06 $32.49 -4.61% 86513
2026-04-20 $30.17 $33.76 11.90% 109.4K
2026-04-17 $27.79 $30.69 10.44% 73722
2026-04-16 $28.59 $27.86 -2.55% 67000
2026-04-15 $27.85 $28.43 2.08% 76900
2026-04-14 $29.00 $27.91 -3.76% 83343
2026-04-13 $26.55 $29.14 9.76% 76000
2026-04-10 $25.84 $26.58 2.86% 79900
2026-04-09 $23.27 $25.83 11.00% 81533
2026-04-08 $23.55 $23.40 -0.64% 82147
2026-04-07 $23.40 $23.66 1.11% 83143
2026-04-06 $21.56 $23.55 9.23% 50600
2026-04-02 $19.09 $21.75 13.93% 70069
2026-04-01 $21.06 $19.19 -8.88% 139.33K
2026-03-31 $27.51 $21.14 -23.16% 233.29K
2026-03-30 $25.54 $27.49 7.64% 167.7K
2026-03-27 $20.63 $25.57 23.95% 189.85K
2026-03-26 $20.75 $22.58 8.82% 88679
2026-03-25 $20.68 $20.50 -0.87% 46889
2026-03-24 $19.43 $19.64 1.08% 34720
2026-03-23 $19.50 $19.56 0.31% 19661
2026-03-20 $20.00 $19.23 -3.85% 65780
2026-03-19 $20.11 $19.86 -1.24% 51044
2026-03-18 $19.25 $20.40 5.97% 39631
2026-03-17 $19.50 $19.48 -0.10% 31817
2026-03-16 $19.20 $19.49 1.51% 34657
2026-03-13 $17.63 $18.50 4.93% 28628
2026-03-12 $18.64 $18.48 -0.86% 45944
2026-03-11 $17.00 $18.75 10.29% 52848
2026-03-10 $16.66 $16.83 1.02% 44803
2026-03-09 $15.79 $15.79 0.00% 25704
2026-03-06 $15.25 $16.00 4.92% 21955