5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-49.24%
6 MONTH PERFORMANCE
-58.26%
YEAR-TO-DATE PERFORMANCE
-54.11%
1 YEAR PERFORMANCE
-69.68%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.33 | $1.34 (0.75%) | $1.35 | $1.28 | 343,367 | $430.25 M |
| 04/29/2025 | $1.33 | $1.34 (0.75%) | $1.37 | $1.31 | 359,700 | $430.25 M |
| 04/28/2025 | $1.32 | $1.34 (1.52%) | $1.36 | $1.27 | 212,503 | $430.25 M |
| 04/25/2025 | $1.33 | $1.33 (0%) | $1.34 | $1.27 | 241,844 | $427.04 M |
| 04/24/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 312,500 | $417.40 M |
| 04/23/2025 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.29 | 387,412 | $420.62 M |
| 04/22/2025 | $1.23 | $1.29 (4.88%) | $1.31 | $1.21 | 354,400 | $414.19 M |
| 04/21/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 382,300 | $394.93 M |
| 04/17/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.19 | 411,600 | $391.72 M |
| 04/16/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.18 | 494,500 | $401.35 M |
| 04/15/2025 | $1.19 | $1.23 (3.36%) | $1.27 | $1.19 | 409,200 | $394.93 M |
| 04/14/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.15 | 695,262 | $382.09 M |
| 04/11/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 628,867 | $385.30 M |
| 04/10/2025 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.22 | 838,133 | $410.98 M |
| 04/09/2025 | $1.14 | $1.36 (19.3%) | $1.37 | $1.11 | 851,400 | $436.67 M |
| 04/08/2025 | $1.28 | $1.14 (-10.94%) | $1.32 | $1.13 | 704,100 | $366.03 M |
| 04/07/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.19 | 800,000 | $401.35 M |
| 04/04/2025 | $1.27 | $1.30 (2.36%) | $1.34 | $1.24 | 563,500 | $417.40 M |
| 04/03/2025 | $1.38 | $1.31 (-5.07%) | $1.43 | $1.30 | 476,547 | $420.62 M |
| 04/02/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.38 | 256,213 | $465.57 M |
| 04/01/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 288,100 | $455.93 M |
| 03/31/2025 | $1.45 | $1.51 (4.14%) | $1.51 | $1.43 | 453,358 | $484.83 M |
| 03/28/2025 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.47 | 906,600 | $478.41 M |
| 03/27/2025 | $1.57 | $1.59 (1.27%) | $1.71 | $1.55 | 679,916 | $510.52 M |
| 03/26/2025 | $1.57 | $1.58 (0.64%) | $1.61 | $1.55 | 473,682 | $507.31 M |
| 03/25/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.56 | 540,247 | $500.89 M |
| 03/24/2025 | $1.78 | $1.65 (-7.3%) | $1.83 | $1.63 | 760,312 | $529.78 M |
| 03/21/2025 | $1.66 | $1.76 (6.02%) | $1.81 | $1.66 | 2.44 M | $565.10 M |
| 03/20/2025 | $1.72 | $1.66 (-3.49%) | $1.76 | $1.64 | 554,117 | $532.99 M |
| 03/19/2025 | $1.59 | $1.75 (10.06%) | $1.79 | $1.59 | 1.18 M | $561.89 M |
| 03/18/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.51 | 851,200 | $497.67 M |
| 03/17/2025 | $1.68 | $1.58 (-5.95%) | $1.76 | $1.56 | 677,213 | $507.31 M |
| 03/14/2025 | $1.65 | $1.70 (3.03%) | $1.77 | $1.64 | 1.03 M | $545.84 M |
| 03/13/2025 | $1.80 | $1.64 (-8.89%) | $2.02 | $1.63 | 2.13 M | $526.57 M |
| 03/12/2025 | $1.62 | $1.69 (4.32%) | $1.77 | $1.62 | 1.54 M | $542.63 M |
| 03/11/2025 | $1.80 | $1.61 (-10.56%) | $1.81 | $1.53 | 1.51 M | $516.94 M |
| 03/10/2025 | $2.08 | $1.82 (-12.5%) | $2.09 | $1.82 | 694,218 | $584.37 M |
| 03/07/2025 | $2.35 | $2.15 (-8.51%) | $2.47 | $2.04 | 806,281 | $690.32 M |
| 03/06/2025 | $2.35 | $2.36 (0.43%) | $2.46 | $2.34 | 383,500 | $757.75 M |
| 03/05/2025 | $2.31 | $2.39 (3.46%) | $2.42 | $2.31 | 432,700 | $767.38 M |
| 03/04/2025 | $2.32 | $2.30 (-0.86%) | $2.36 | $2.26 | 450,624 | $738.49 M |
| 03/03/2025 | $2.49 | $2.35 (-5.62%) | $2.53 | $2.32 | 369,000 | $754.54 M |
| 02/28/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.48 | 572,300 | $805.91 M |
| 02/27/2025 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.44 | 207,501 | $802.70 M |
| 02/26/2025 | $2.56 | $2.49 (-2.73%) | $2.57 | $2.46 | 320,451 | $799.49 M |
| 02/25/2025 | $2.65 | $2.59 (-2.26%) | $2.67 | $2.59 | 379,400 | $831.60 M |
| 02/24/2025 | $2.47 | $2.64 (6.88%) | $2.69 | $2.43 | 464,700 | $847.65 M |
| 02/21/2025 | $2.52 | $2.45 (-2.78%) | $2.56 | $2.44 | 284,420 | $786.65 M |
| 02/20/2025 | $2.47 | $2.48 (0.4%) | $2.51 | $2.42 | 337,900 | $796.28 M |
| 02/19/2025 | $2.62 | $2.50 (-4.58%) | $2.64 | $2.46 | 334,000 | $802.70 M |
| 02/18/2025 | $2.71 | $2.65 (-2.21%) | $2.74 | $2.63 | 256,400 | $850.86 M |
| 02/14/2025 | $2.78 | $2.71 (-2.52%) | $2.84 | $2.70 | 208,800 | $870.13 M |
| 02/13/2025 | $2.72 | $2.75 (1.1%) | $2.77 | $2.67 | 245,900 | $882.97 M |
| 02/12/2025 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.68 | 205,130 | $866.92 M |
| 02/11/2025 | $2.63 | $2.76 (4.94%) | $2.82 | $2.63 | 331,500 | $886.18 M |
| 02/10/2025 | $2.75 | $2.66 (-3.27%) | $2.78 | $2.65 | 355,700 | $854.07 M |
| 02/07/2025 | $2.72 | $2.73 (0.37%) | $2.74 | $2.63 | 348,608 | $876.55 M |
| 02/06/2025 | $2.76 | $2.74 (-0.72%) | $2.83 | $2.73 | 249,600 | $879.76 M |
| 02/05/2025 | $2.69 | $2.74 (1.86%) | $2.75 | $2.64 | 288,300 | $879.76 M |
| 02/04/2025 | $2.60 | $2.67 (2.69%) | $2.68 | $2.60 | 205,400 | $857.29 M |
| 02/03/2025 | $2.57 | $2.62 (1.95%) | $2.66 | $2.56 | 320,203 | $841.23 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.
