-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
-10.31% -
6 MONTH PERFORMANCE
-4.45% -
YEAR-TO-DATE PERFORMANCE
-11.05% -
1 YEAR PERFORMANCE
+28.80%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.10 | $3.22 (3.87%) | $3.25 | $3.10 | 372,799 | $1.03 B |
| 11/15/2024 | $3.27 | $3.10 (-5.2%) | $3.30 | $3.05 | 828,445 | $995.35 M |
| 11/14/2024 | $3.31 | $3.24 (-2.11%) | $3.40 | $3.22 | 1.04 M | $1.04 B |
| 11/13/2024 | $3.37 | $3.28 (-2.67%) | $3.59 | $3.24 | 760,100 | $1.05 B |
| 11/12/2024 | $3.24 | $3.30 (1.85%) | $3.39 | $3.21 | 747,661 | $1.06 B |
| 11/11/2024 | $3.72 | $3.30 (-11.29%) | $3.73 | $3.29 | 659,397 | $1.06 B |
| 11/08/2024 | $3.63 | $3.69 (1.65%) | $4.04 | $3.56 | 1.30 M | $1.18 B |
| 11/07/2024 | $3.25 | $3.73 (14.77%) | $3.74 | $2.92 | 955,431 | $1.20 B |
| 11/06/2024 | $3.46 | $3.35 (-3.18%) | $3.56 | $3.26 | 870,136 | $1.08 B |
| 11/05/2024 | $3.23 | $3.27 (1.24%) | $3.29 | $3.18 | 319,200 | $1.05 B |
| 11/04/2024 | $3.21 | $3.23 (0.62%) | $3.30 | $3.16 | 258,908 | $1.04 B |
| 11/01/2024 | $3.07 | $3.21 (4.56%) | $3.27 | $3.07 | 433,023 | $1.04 B |
| 10/31/2024 | $3.17 | $3.06 (-3.47%) | $3.19 | $3.06 | 316,000 | $987.74 M |
| 10/30/2024 | $3.10 | $3.15 (1.61%) | $3.20 | $3.06 | 259,520 | $1.02 B |
| 10/29/2024 | $3.14 | $3.11 (-0.96%) | $3.15 | $3.05 | 240,200 | $1.00 B |
| 10/28/2024 | $3.16 | $3.17 (0.32%) | $3.24 | $3.16 | 254,100 | $1.02 B |
| 10/25/2024 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.07 | 236,511 | $1.00 B |
| 10/24/2024 | $3.09 | $3.10 (0.32%) | $3.15 | $3.08 | 240,944 | $1.00 B |
| 10/23/2024 | $3.09 | $3.06 (-0.97%) | $3.14 | $2.98 | 295,909 | $987.74 M |
| 10/22/2024 | $3.00 | $3.12 (4%) | $3.13 | $3.00 | 454,522 | $1.01 B |
| 10/21/2024 | $3.12 | $3.02 (-3.21%) | $3.16 | $3.00 | 403,811 | $974.83 M |
| 10/18/2024 | $3.18 | $3.14 (-1.26%) | $3.35 | $3.12 | 559,100 | $1.01 B |
| 10/17/2024 | $3.16 | $3.16 (0%) | $3.20 | $3.06 | 649,539 | $1.02 B |
| 10/16/2024 | $3.24 | $3.18 (-1.85%) | $3.30 | $3.17 | 380,732 | $1.03 B |
| 10/15/2024 | $3.27 | $3.19 (-2.45%) | $3.31 | $3.18 | 406,849 | $1.03 B |
| 10/14/2024 | $3.15 | $3.27 (3.81%) | $3.28 | $3.12 | 244,813 | $1.06 B |
| 10/11/2024 | $3.05 | $3.16 (3.61%) | $3.17 | $3.04 | 237,600 | $1.02 B |
| 10/10/2024 | $3.09 | $3.06 (-0.97%) | $3.12 | $3.03 | 231,901 | $987.74 M |
| 10/09/2024 | $3.13 | $3.10 (-0.96%) | $3.20 | $3.07 | 377,300 | $1.00 B |
| 10/08/2024 | $3.05 | $3.14 (2.95%) | $3.16 | $3.04 | 359,000 | $1.01 B |
| 10/07/2024 | $3.06 | $3.05 (-0.33%) | $3.09 | $2.95 | 1.40 M | $984.51 M |
| 10/04/2024 | $3.19 | $3.06 (-4.08%) | $3.21 | $3.06 | 468,582 | $987.74 M |
| 10/03/2024 | $3.24 | $3.13 (-3.4%) | $3.27 | $2.99 | 623,100 | $1.01 B |
| 10/02/2024 | $3.29 | $3.29 (0%) | $3.35 | $3.25 | 331,500 | $1.06 B |
| 10/01/2024 | $3.40 | $3.32 (-2.35%) | $3.41 | $3.31 | 486,800 | $1.07 B |
| 09/30/2024 | $3.47 | $3.43 (-1.15%) | $3.49 | $3.30 | 1.14 M | $1.11 B |
| 09/27/2024 | $3.54 | $3.51 (-0.85%) | $3.60 | $3.49 | 379,422 | $1.13 B |
| 09/26/2024 | $3.60 | $3.50 (-2.78%) | $3.61 | $3.48 | 467,232 | $1.13 B |
| 09/25/2024 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.52 | 732,600 | $1.14 B |
| 09/24/2024 | $3.62 | $3.70 (2.21%) | $3.73 | $3.58 | 408,145 | $1.19 B |
| 09/23/2024 | $3.86 | $3.60 (-6.74%) | $3.93 | $3.60 | 436,236 | $1.16 B |
| 09/20/2024 | $3.94 | $3.86 (-2.03%) | $4.00 | $3.83 | 4.06 M | $1.25 B |
| 09/19/2024 | $4.05 | $4.00 (-1.23%) | $4.05 | $3.91 | 536,735 | $1.29 B |
| 09/18/2024 | $3.90 | $3.89 (-0.26%) | $4.10 | $3.66 | 614,400 | $1.26 B |
| 09/17/2024 | $3.97 | $3.91 (-1.51%) | $3.97 | $3.85 | 579,200 | $1.26 B |
| 09/16/2024 | $3.91 | $3.91 (0%) | $3.96 | $3.75 | 495,600 | $1.26 B |
| 09/13/2024 | $3.74 | $3.91 (4.55%) | $3.93 | $3.74 | 512,141 | $1.26 B |
| 09/12/2024 | $3.64 | $3.67 (0.82%) | $3.70 | $3.57 | 711,200 | $1.18 B |
| 09/11/2024 | $3.64 | $3.63 (-0.27%) | $3.67 | $3.51 | 409,213 | $1.17 B |
| 09/10/2024 | $3.38 | $3.62 (7.1%) | $3.63 | $3.35 | 536,164 | $1.17 B |
| 09/09/2024 | $3.72 | $3.39 (-8.87%) | $3.72 | $3.25 | 1.37 M | $1.09 B |
| 09/06/2024 | $3.90 | $3.74 (-4.1%) | $3.96 | $3.71 | 550,365 | $1.21 B |
| 09/05/2024 | $3.85 | $3.91 (1.56%) | $3.92 | $3.81 | 439,781 | $1.26 B |
| 09/04/2024 | $3.72 | $3.84 (3.23%) | $3.85 | $3.46 | 584,800 | $1.24 B |
| 09/03/2024 | $3.82 | $3.74 (-2.09%) | $3.83 | $3.67 | 513,434 | $1.21 B |
| 08/30/2024 | $3.82 | $3.87 (1.31%) | $3.90 | $3.47 | 577,800 | $1.25 B |
| 08/29/2024 | $3.82 | $3.82 (0%) | $3.88 | $3.75 | 752,800 | $1.23 B |
| 08/28/2024 | $3.77 | $3.82 (1.33%) | $3.83 | $3.71 | 408,516 | $1.23 B |
| 08/27/2024 | $3.73 | $3.76 (0.8%) | $3.80 | $3.65 | 842,042 | $1.21 B |
| 08/26/2024 | $3.80 | $3.77 (-0.79%) | $3.89 | $3.75 | 525,800 | $1.22 B |
| 08/23/2024 | $3.62 | $3.78 (4.42%) | $3.80 | $3.58 | 912,415 | $1.22 B |
| 08/22/2024 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.59 | 342,019 | $1.17 B |
| 08/21/2024 | $3.71 | $3.74 (0.81%) | $3.79 | $3.67 | 732,032 | $1.21 B |
| 08/20/2024 | $3.71 | $3.67 (-1.08%) | $3.71 | $3.56 | 404,504 | $1.18 B |
| 08/19/2024 | $3.59 | $3.72 (3.62%) | $3.76 | $3.58 | 358,932 | $1.20 B |