5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-19.51%
3 MONTH PERFORMANCE
-43.10%
6 MONTH PERFORMANCE
-20.80%
YEAR-TO-DATE PERFORMANCE
-66.10%
1 YEAR PERFORMANCE
-72.27%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.98 | $0.99 (1.04%) | $1.02 | $0.96 | 301.23 K | $322.08 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 |
| 10/27/2025 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.45 | 294.67 K | $471.59 M |
| 10/24/2025 | $1.46 | $1.50 (2.74%) | $1.53 | $1.46 | 202.89 K | $484.51 M |
| 10/23/2025 | $1.45 | $1.45 (0%) | $1.50 | $1.40 | 318.79 K | $468.36 M |
| 10/22/2025 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.42 | 321.94 K | $465.13 M |
| 10/21/2025 | $1.38 | $1.45 (5.07%) | $1.49 | $1.35 | 298.42 K | $468.36 M |
| 10/20/2025 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.36 | 617.22 K | $442.52 M |
| 10/17/2025 | $1.43 | $1.37 (-4.2%) | $1.45 | $1.35 | 327.50 K | $442.52 M |
| 10/16/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.43 | 234.20 K | $465.13 M |
| 10/15/2025 | $1.52 | $1.49 (-1.97%) | $1.58 | $1.45 | 365.21 K | $481.28 M |
| 10/14/2025 | $1.41 | $1.50 (6.38%) | $1.52 | $1.39 | 405.46 K | $484.51 M |
| 10/13/2025 | $1.46 | $1.44 (-1.37%) | $1.51 | $1.38 | 615.55 K | $465.13 M |
| 10/10/2025 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.47 | 477.22 K | $478.05 M |
| 10/09/2025 | $1.49 | $1.52 (2.01%) | $1.53 | $1.49 | 361.50 K | $490.97 M |
| 10/08/2025 | $1.47 | $1.50 (2.04%) | $1.55 | $1.46 | 303.91 K | $484.51 M |
| 10/07/2025 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.46 | 280.40 K | $471.59 M |
| 10/06/2025 | $1.49 | $1.52 (2.01%) | $1.53 | $1.47 | 616.13 K | $490.97 M |
| 10/03/2025 | $1.46 | $1.49 (2.05%) | $1.53 | $1.46 | 385.90 K | $481.28 M |
| 10/02/2025 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.44 | 473.00 K | $471.59 M |
| 10/01/2025 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.50 | 421.92 K | $484.51 M |
| 09/30/2025 | $1.51 | $1.53 (1.32%) | $1.55 | $1.51 | 408.82 K | $494.20 M |
| 09/29/2025 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.51 | 795.20 K | $497.43 M |
| 09/26/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 480.50 K | $503.89 M |
| 09/25/2025 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.60 | 424.90 K | $520.04 M |
| 09/24/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.72 | 408.23 K | $562.03 M |
| 09/23/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.73 | 319.30 K | $565.26 M |
| 09/22/2025 | $1.74 | $1.74 (0%) | $1.77 | $1.70 | 836.61 K | $562.03 M |
| 09/19/2025 | $1.88 | $1.77 (-5.85%) | $1.89 | $1.75 | 4.82 M | $571.72 M |
| 09/18/2025 | $1.88 | $1.89 (0.53%) | $1.94 | $1.86 | 584.80 K | $610.48 M |
| 09/17/2025 | $1.88 | $1.86 (-1.06%) | $1.99 | $1.86 | 545.35 K | $600.79 M |
| 09/16/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.77 | 638.21 K | $607.25 M |
| 09/15/2025 | $1.91 | $1.96 (2.62%) | $2.05 | $1.90 | 655.20 K | $633.09 M |
| 09/12/2025 | $1.88 | $1.90 (1.06%) | $1.92 | $1.85 | 526.75 K | $613.71 M |
| 09/11/2025 | $1.86 | $1.90 (2.15%) | $1.93 | $1.85 | 480.22 K | $613.71 M |
| 09/10/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.78 | 660.10 K | $594.33 M |
| 09/09/2025 | $1.92 | $1.91 (-0.52%) | $1.93 | $1.82 | 753.26 K | $616.94 M |
| 09/08/2025 | $1.78 | $1.92 (7.87%) | $1.93 | $1.76 | 984.93 K | $620.17 M |
| 09/05/2025 | $1.75 | $1.78 (1.71%) | $1.80 | $1.74 | 432.63 K | $574.95 M |
| 09/04/2025 | $1.70 | $1.74 (2.35%) | $1.76 | $1.69 | 415.90 K | $562.03 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.
