5 DAY PERFORMANCE
+21.29%
1 MONTH PERFORMANCE
+15.81%
3 MONTH PERFORMANCE
-27.97%
6 MONTH PERFORMANCE
-32.68%
YEAR-TO-DATE PERFORMANCE
+17.05%
1 YEAR PERFORMANCE
-63.35%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.97 | $1.03 (6.43%) | $1.04 | $0.93 | 515.96 K | $329.18 M |
| 01/27/2026 | $1.02 | $0.97 (-5.12%) | $1.03 | $0.91 | 748.65 K | $315.43 M |
| 01/26/2026 | $0.86 | $0.99 (15.57%) | $1.04 | $0.84 | 1.37 M | $322.66 M |
| 01/23/2026 | $0.84 | $0.85 (1.1%) | $0.85 | $0.82 | 827.35 K | $276.77 M |
| 01/22/2026 | $0.80 | $0.84 (5.03%) | $0.86 | $0.79 | 678.24 K | $272.14 M |
| 01/21/2026 | $0.79 | $0.80 (0.87%) | $0.82 | $0.76 | 1.00 M | $259.73 M |
| 01/20/2026 | $0.81 | $0.79 (-2.36%) | $0.83 | $0.79 | 419.20 K | $257.77 M |
| 01/16/2026 | $0.83 | $0.83 (0.13%) | $0.84 | $0.81 | 253.44 K | $270.87 M |
| 01/15/2026 | $0.81 | $0.82 (1.36%) | $0.84 | $0.78 | 449.90 K | $266.86 M |
| 01/14/2026 | $0.83 | $0.80 (-3.81%) | $0.85 | $0.79 | 462.48 K | $260.22 M |
| 01/13/2026 | $0.88 | $0.83 (-5.01%) | $0.90 | $0.82 | 493.00 K | $271.43 M |
| 01/12/2026 | $0.88 | $0.87 (-0.66%) | $0.90 | $0.87 | 342.80 K | $284.92 M |
| 01/09/2026 | $0.87 | $0.88 (1.15%) | $0.89 | $0.84 | 562.70 K | $286.81 M |
| 01/08/2026 | $0.88 | $0.87 (-0.78%) | $0.89 | $0.86 | 811.76 K | $284.33 M |
| 01/07/2026 | $0.91 | $0.89 (-2.16%) | $0.91 | $0.86 | 426.63 K | $289.19 M |
| 01/06/2026 | $0.84 | $0.92 (8.98%) | $0.92 | $0.83 | 670.51 K | $298.35 M |
| 01/05/2026 | $0.81 | $0.83 (2.56%) | $0.85 | $0.79 | 770.65 K | $270.74 M |
| 01/02/2026 | $0.85 | $0.82 (-3.98%) | $0.88 | $0.79 | 1.50 M | $266.02 M |
| 12/31/2025 | $0.86 | $0.88 (2.6%) | $0.89 | $0.82 | 1.23 M | $286.81 M |
| 12/30/2025 | $0.85 | $0.86 (0.91%) | $0.89 | $0.85 | 475.60 K | $279.54 M |
| 12/29/2025 | $0.89 | $0.86 (-3.35%) | $0.90 | $0.85 | 456.45 K | $280.36 M |
| 12/26/2025 | $0.89 | $0.89 (-0.07%) | $0.92 | $0.84 | 452.02 K | $289.87 M |
| 12/24/2025 | $0.86 | $0.88 (3.16%) | $0.90 | $0.85 | 377.73 K | $287.56 M |
| 12/23/2025 | $0.88 | $0.85 (-3.24%) | $0.91 | $0.85 | 668.60 K | $278.27 M |
| 12/22/2025 | $0.89 | $0.90 (0.72%) | $0.93 | $0.86 | 767.80 K | $293.10 M |
| 12/19/2025 | $0.91 | $0.91 (0.41%) | $0.94 | $0.86 | 3.79 M | $297.79 M |
| 12/18/2025 | $0.86 | $0.91 (6.16%) | $0.91 | $0.84 | 1.76 M | $297.50 M |
| 12/17/2025 | $0.83 | $0.85 (3.06%) | $0.85 | $0.82 | 2.26 M | $277.46 M |
| 12/16/2025 | $0.85 | $0.84 (-1.26%) | $0.90 | $0.80 | 2.32 M | $273.55 M |
| 12/15/2025 | $0.92 | $0.84 (-8.89%) | $0.92 | $0.84 | 2.14 M | $273.77 M |
| 12/12/2025 | $0.96 | $0.90 (-6.91%) | $0.98 | $0.89 | 546.94 K | $292.68 M |
| 12/11/2025 | $0.90 | $0.96 (7.43%) | $0.98 | $0.89 | 865.60 K | $314.42 M |
| 12/10/2025 | $0.87 | $0.90 (3.22%) | $0.91 | $0.87 | 556.84 K | $292.68 M |
| 12/09/2025 | $0.86 | $0.88 (2.13%) | $0.92 | $0.86 | 771.34 K | $287.40 M |
| 12/08/2025 | $0.90 | $0.86 (-3.54%) | $0.94 | $0.83 | 1.55 M | $281.40 M |
| 12/05/2025 | $0.96 | $0.86 (-10.37%) | $0.96 | $0.85 | 1.04 M | $280.42 M |
| 12/04/2025 | $0.97 | $0.96 (-0.5%) | $1.01 | $0.96 | 428.65 K | $314.32 M |
| 12/03/2025 | $0.94 | $0.96 (2.2%) | $0.96 | $0.93 | 502.71 K | $313.08 M |
| 12/02/2025 | $0.97 | $0.91 (-5.89%) | $0.97 | $0.90 | 730.50 K | $297.53 M |
| 12/01/2025 | $0.94 | $0.93 (-1.02%) | $0.99 | $0.92 | 534.85 K | $302.81 M |
| 11/28/2025 | $0.94 | $0.95 (1.05%) | $0.97 | $0.94 | 197.33 K | $309.63 M |
| 11/26/2025 | $0.91 | $0.94 (3.26%) | $0.94 | $0.90 | 576.44 K | $306.27 M |
| 11/25/2025 | $0.90 | $0.92 (1.25%) | $0.95 | $0.90 | 341.90 K | $298.28 M |
| 11/24/2025 | $1.02 | $0.91 (-10.75%) | $1.02 | $0.90 | 722.93 K | $296.69 M |
| 11/21/2025 | $0.96 | $1.00 (4.04%) | $1.03 | $0.96 | 508.51 K | $324.94 M |
| 11/20/2025 | $1.07 | $0.96 (-10.44%) | $1.08 | $0.95 | 650.60 K | $312.33 M |
| 11/19/2025 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.03 | 412.70 K | $335.70 M |
| 11/18/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 352.33 K | $348.74 M |
| 11/17/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 409.23 K | $351.99 M |
| 11/14/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.14 | 352.40 K | $374.81 M |
| 11/13/2025 | $1.30 | $1.20 (-7.69%) | $1.31 | $1.19 | 348.51 K | $391.11 M |
| 11/12/2025 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.27 | 469.15 K | $423.70 M |
| 11/11/2025 | $1.29 | $1.34 (3.88%) | $1.39 | $1.27 | 825.20 K | $436.73 M |
| 11/10/2025 | $1.16 | $1.27 (9.48%) | $1.37 | $1.15 | 1.12 M | $413.92 M |
| 11/07/2025 | $1.21 | $1.13 (-6.61%) | $1.25 | $1.12 | 593.20 K | $368.29 M |
| 11/06/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.12 | 1.10 M | $391.11 M |
| 11/05/2025 | $1.23 | $1.23 (0%) | $1.31 | $1.23 | 1.24 M | $400.88 M |
| 11/04/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.22 | 346.01 K | $400.88 M |
| 11/03/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 382.70 K | $413.92 M |
| 10/31/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.26 | 683.40 K | $413.45 M |
| 10/30/2025 | $1.34 | $1.30 (-2.99%) | $1.42 | $1.28 | 506.30 K | $419.91 M |
| 10/29/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 265.61 K | $439.29 M |
| 10/28/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.43 | 241.60 K | $461.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
