Advantage Solutions Inc. ( ADV) - Price History
Monthly price history for ADV (Advantage Solutions Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.75 | $38.75 |
| May 2026 | $37.42 | $37.42 |
| April 2026 | $34.27 | $34.27 |
| March 2026 | $21.14 | $21.14 |
| February 2026 | $13.05 | $0.52 |
| January 2026 | $27 | $1.08 |
| December 2025 | $22 | $0.88 |
| November 2025 | $23.75 | $0.95 |
| October 2025 | $32 | $1.28 |
| September 2025 | $38.25 | $1.53 |
| August 2025 | $45.50 | $1.82 |
| July 2025 | $34.25 | $1.37 |
| June 2025 | $33 | $1.32 |
| May 2025 | $29.75 | $1.19 |
| April 2025 | $33.50 | $1.34 |
| March 2025 | $37.75 | $1.51 |
| February 2025 | $62.75 | $2.51 |
| January 2025 | $66 | $2.64 |
| December 2024 | $73 | $2.92 |
| November 2024 | $89 | $3.56 |
| October 2024 | $76.50 | $3.06 |
| September 2024 | $85.75 | $3.43 |
| August 2024 | $96.75 | $3.87 |
| July 2024 | $100.25 | $4.01 |
| June 2024 | $80.50 | $3.22 |
| May 2024 | $86 | $3.44 |
| April 2024 | $106.50 | $4.26 |
| March 2024 | $108.25 | $4.33 |
| February 2024 | $95.25 | $3.81 |
| January 2024 | $100.75 | $4.03 |
| December 2023 | $90.50 | $3.62 |
| November 2023 | $68.75 | $2.75 |
| October 2023 | $57.50 | $2.30 |
| September 2023 | $71 | $2.84 |
| August 2023 | $70 | $2.80 |
| July 2023 | $64.75 | $2.59 |
| June 2023 | $58.50 | $2.34 |
| May 2023 | $47.50 | $1.90 |
| April 2023 | $32 | $1.28 |
| March 2023 | $39.50 | $1.58 |
| February 2023 | $55 | $2.20 |
| January 2023 | $64.75 | $2.59 |
| December 2022 | $52 | $2.08 |
| November 2022 | $62 | $2.48 |
| October 2022 | $84.50 | $3.38 |
| September 2022 | $53.25 | $2.13 |
| August 2022 | $91 | $3.64 |
| July 2022 | $111 | $4.44 |
| June 2022 | $95 | $3.80 |
| May 2022 | $107.50 | $4.30 |
| April 2022 | $125.75 | $5.03 |
| March 2022 | $159.50 | $6.38 |
| February 2022 | $196.75 | $7.87 |
| January 2022 | $182 | $7.28 |
| December 2021 | $200.50 | $8.02 |
| November 2021 | $180.75 | $7.23 |
| October 2021 | $213.50 | $8.54 |
| September 2021 | $216.25 | $8.65 |
| August 2021 | $217.75 | $8.71 |
| July 2021 | $244.50 | $9.78 |
| June 2021 | $269.75 | $10.79 |
| May 2021 | $315 | $12.60 |
| April 2021 | $320.25 | $12.81 |
| March 2021 | $295.25 | $11.81 |
| February 2021 | $226.25 | $9.05 |
| January 2021 | $244.50 | $9.78 |
| December 2020 | $329.25 | $13.17 |
| November 2020 | $262.75 | $10.51 |
| October 2020 | $224.75 | $8.99 |
| September 2020 | $254 | $10.16 |
| August 2020 | $265 | $10.60 |
| July 2020 | $275 | $11 |
| June 2020 | $276.25 | $11.05 |
| May 2020 | $269.50 | $10.78 |
| April 2020 | $266.25 | $10.65 |
| March 2020 | $247.50 | $9.90 |
| February 2020 | $279.50 | $11.18 |
| January 2020 | $270 | $10.80 |
| December 2019 | $0.02 | $0 |
| November 2019 | $0.02 | $0 |
| October 2019 | $0.02 | $0 |
| September 2019 | $0.02 | $0 |
ADV
Price: $38.75
52 week price:
Earnings Per Share: -18.63 USD
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Country: United States
Volume: 1.3 million
Market Capitalization: 476.5 million