Advantage Solutions Inc. - Class A Common Stock (ADV)

Last Price34.81

Change-2.91 (-7.71%)

NASDAQ· Last Trade: Jun 21st, 6:18 AM EDT

Historical Prices For Advantage Solutions Inc. - Class A Common Stock (ADV)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	38.42	38.42	34.19	34.81	188,536	34.81
6/17/2026	38.07	38.83	37.43	37.72	182,546	37.72
6/16/2026	38.92	40.00	37.73	37.73	353,213	37.73
6/15/2026	39.51	40.91	37.90	38.90	68,341	38.90
6/12/2026	39.08	41.10	37.77	39.20	71,565	39.20
6/10/2026	37.40	40.09	37.40	38.53	63,622	38.53
6/09/2026	37.84	38.92	35.69	37.86	97,111	37.86
6/08/2026	39.27	39.27	33.80	37.28	133,961	37.28
6/05/2026	38.78	40.09	38.01	38.75	145,718	38.75
6/04/2026	36.25	39.79	36.16	38.26	130,423	38.26
6/03/2026	35.91	36.77	34.15	36.06	67,603	36.06
6/02/2026	37.44	37.79	35.39	35.94	90,431	35.94
6/01/2026	37.32	38.62	35.72	37.44	80,961	37.44
5/29/2026	39.04	39.04	35.74	37.42	115,362	37.42
5/28/2026	39.46	40.42	38.14	39.09	68,577	39.09
5/27/2026	42.82	42.82	37.94	39.08	140,730	39.08
5/26/2026	42.55	43.50	41.01	42.79	88,153	42.79
5/22/2026	40.53	42.94	39.84	42.31	149,418	42.31
5/21/2026	36.34	41.70	36.06	40.83	196,308	40.83
5/20/2026	34.70	36.21	33.69	35.89	86,891	35.89
5/19/2026	34.60	35.73	33.06	34.87	170,408	34.87
5/18/2026	34.15	35.99	32.01	34.69	107,555	34.69
5/15/2026	33.33	36.13	33.33	34.39	88,739	34.39
5/14/2026	34.42	36.13	33.65	34.06	55,846	34.06
5/13/2026	34.42	34.42	32.39	34.95	59,933	34.95
5/12/2026	35.15	38.45	33.83	34.93	72,154	34.93
5/11/2026	39.94	39.94	35.69	35.84	62,788	35.84
5/08/2026	43.30	44.00	37.07	39.78	87,008	39.78
5/07/2026	44.28	46.80	42.45	44.43	103,528	44.43
5/06/2026	36.80	43.82	34.40	43.56	112,350	43.56
5/05/2026	36.62	38.05	36.20	37.78	71,357	37.78
5/04/2026	36.70	38.78	36.40	36.63	78,620	36.63
5/01/2026	34.28	37.44	34.28	36.96	77,577	36.96
4/30/2026	32.47	35.92	32.47	34.27	75,385	34.27
4/29/2026	36.20	36.32	32.30	33.10	108,304	33.10
4/28/2026	34.03	36.50	33.34	36.32	72,341	36.32
4/27/2026	33.19	34.82	32.66	34.60	77,819	34.60
4/24/2026	32.01	33.98	32.01	33.39	60,974	33.39
4/23/2026	31.90	33.48	31.03	32.62	66,942	32.62
4/22/2026	32.64	33.97	32.11	32.43	79,182	32.43
4/21/2026	34.06	35.27	31.73	32.49	86,513	32.49
4/20/2026	30.17	33.87	30.08	33.76	109,404	33.76
4/17/2026	27.79	30.92	27.79	30.69	73,722	30.69
4/16/2026	28.59	29.13	27.19	27.86	66,957	27.86
4/15/2026	27.85	29.34	27.85	28.43	76,895	28.43
4/14/2026	29.00	30.00	27.50	27.91	83,344	27.91
4/13/2026	26.55	29.44	26.55	29.14	75,967	29.14
4/10/2026	25.84	27.23	25.84	26.58	79,883	26.58
4/09/2026	23.27	26.31	23.27	25.83	81,534	25.83
4/08/2026	23.55	25.00	22.09	23.40	82,147	23.40
4/07/2026	23.40	24.66	22.60	23.66	83,143	23.66
4/06/2026	21.56	24.23	21.56	23.55	50,564	23.55
4/02/2026	19.09	22.35	18.35	21.75	70,069	21.75
4/01/2026	21.06	21.23	17.87	19.19	139,321	19.19
3/31/2026	27.51	27.63	20.30	21.14	233,291	21.14
3/30/2026	25.54	28.07	25.48	27.49	167,168	27.49
3/27/2026	20.63	26.29	20.63	25.57	189,849	25.57
3/26/2026	0.83	0.92	0.81	0.90	2,216,876	22.57
3/25/2026	0.83	0.88	0.80	0.82	1,172,204	20.50
3/24/2026	0.78	0.84	0.77	0.79	868,010	19.64
3/23/2026	0.78	0.81	0.76	0.78	491,526	19.56