5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
-25.20%
6 MONTH PERFORMANCE
-11.41%
YEAR-TO-DATE PERFORMANCE
+38.00%
1 YEAR PERFORMANCE
-6.58%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $28.98 | $30.36 (4.76%) | $30.91 | $28.47 | 80.10 K | $392.16 M |
| 10/28/2026 | $28.84 | $28.75 (-0.31%) | $29.00 | $27.35 | 59.12 K | $371.36 M |
| 10/27/2026 | $29.01 | $28.61 (-1.38%) | $29.16 | $28.22 | 47.30 K | $369.55 M |
| 10/26/2026 | $30.49 | $28.76 (-5.67%) | $30.49 | $27.68 | 40.30 K | $371.49 M |
| 10/23/2026 | $30.03 | $30.28 (0.83%) | $30.54 | $28.83 | 80.00 K | $391.12 M |
| 10/22/2026 | $28.45 | $30.34 (6.64%) | $30.43 | $28.45 | 39.90 K | $391.90 M |
| 10/21/2026 | $28.33 | $28.30 (-0.11%) | $28.90 | $28.17 | 41.62 K | $365.55 M |
| 10/20/2026 | $27.80 | $28.30 (1.8%) | $29.43 | $27.80 | 35.40 K | $365.55 M |
| 10/19/2026 | $28.98 | $27.70 (-4.42%) | $29.24 | $26.82 | 52.40 K | $357.80 M |
| 10/16/2026 | $29.68 | $29.06 (-2.09%) | $30.33 | $28.81 | 33.53 K | $375.37 M |
| 10/15/2026 | $30.06 | $29.36 (-2.33%) | $31.22 | $29.01 | 50.35 K | $379.24 M |
| 10/14/2026 | $30.55 | $29.79 (-2.49%) | $31.67 | $29.65 | 44.92 K | $384.80 M |
| 10/13/2026 | $31.20 | $31.05 (-0.48%) | $32.28 | $30.64 | 62.84 K | $401.07 M |
| 10/12/2026 | $30.29 | $30.80 (1.68%) | $31.44 | $30.29 | 46.43 K | $397.84 M |
| 10/09/2026 | $30.36 | $30.28 (-0.26%) | $31.08 | $29.68 | 36.50 K | $391.12 M |
| 10/08/2026 | $28.83 | $30.58 (6.07%) | $30.73 | $28.47 | 44.90 K | $395.00 M |
| 10/07/2026 | $27.10 | $28.98 (6.94%) | $29.40 | $26.88 | 60.00 K | $374.33 M |
| 10/06/2026 | $27.25 | $27.25 (0%) | $27.82 | $26.61 | 42.80 K | $351.99 M |
| 10/05/2026 | $27.64 | $27.37 (-0.98%) | $27.95 | $26.36 | 68.05 K | $353.54 M |
| 10/02/2026 | $27.67 | $27.64 (-0.11%) | $28.14 | $27.28 | 46.00 K | $357.02 M |
| 10/01/2026 | $25.76 | $27.23 (5.71%) | $28.04 | $25.76 | 73.44 K | $351.73 M |
| 09/30/2026 | $29.56 | $25.96 (-12.18%) | $29.56 | $25.73 | 128.33 K | $335.32 M |
| 09/29/2026 | $31.96 | $29.55 (-7.54%) | $31.96 | $27.71 | 88.51 K | $381.70 M |
| 09/28/2026 | $32.75 | $31.93 (-2.5%) | $32.86 | $31.32 | 69.71 K | $412.44 M |
| 09/25/2026 | $33.32 | $33.12 (-0.6%) | $34.16 | $32.56 | 71.44 K | $427.81 M |
| 09/24/2026 | $33.17 | $33.95 (2.35%) | $34.13 | $32.96 | 49.30 K | $438.53 M |
| 09/23/2026 | $33.05 | $33.54 (1.48%) | $34.37 | $32.40 | 48.20 K | $433.23 M |
| 09/22/2026 | $33.02 | $33.05 (0.09%) | $33.59 | $32.64 | 48.21 K | $426.90 M |
| 09/21/2026 | $32.43 | $32.70 (0.83%) | $33.06 | $32.15 | 41.70 K | $422.38 M |
| 09/18/2026 | $32.96 | $32.48 (-1.46%) | $33.14 | $31.92 | 123.80 K | $419.54 M |
| 09/17/2026 | $33.79 | $33.01 (-2.31%) | $33.79 | $32.19 | 39.30 K | $426.39 M |
| 09/16/2026 | $32.90 | $33.45 (1.67%) | $33.92 | $32.80 | 33.12 K | $432.07 M |
| 09/15/2026 | $33.59 | $32.93 (-1.96%) | $33.91 | $32.88 | 42.12 K | $425.35 M |
| 09/14/2026 | $33.54 | $33.32 (-0.66%) | $35.00 | $33.00 | 59.12 K | $430.39 M |
| 09/11/2026 | $33.10 | $33.32 (0.66%) | $33.33 | $32.15 | 43.65 K | $430.39 M |
| 09/10/2026 | $31.26 | $32.63 (4.38%) | $33.51 | $31.18 | 45.14 K | $421.48 M |
| 09/09/2026 | $30.76 | $31.26 (1.63%) | $31.48 | $30.31 | 49.21 K | $403.78 M |
| 09/08/2026 | $31.05 | $30.88 (-0.55%) | $31.56 | $30.16 | 49.04 K | $398.87 M |
| 09/04/2026 | $31.49 | $31.45 (-0.13%) | $32.57 | $30.69 | 60.00 K | $406.24 M |
| 09/03/2026 | $32.10 | $31.92 (-0.56%) | $33.21 | $30.89 | 55.15 K | $412.31 M |
| 09/02/2026 | $32.70 | $31.92 (-2.39%) | $34.39 | $31.71 | 49.52 K | $412.31 M |
| 09/01/2026 | $32.75 | $32.63 (-0.37%) | $33.61 | $32.20 | 39.20 K | $421.48 M |
| 08/31/2026 | $34.27 | $32.97 (-3.79%) | $34.27 | $32.69 | 64.71 K | $425.87 M |
| 08/28/2026 | $33.82 | $34.51 (2.04%) | $34.89 | $32.98 | 108.44 K | $445.76 M |
| 08/27/2026 | $32.75 | $33.43 (2.08%) | $33.62 | $31.69 | 86.40 K | $431.81 M |
| 08/26/2026 | $33.72 | $32.81 (-2.7%) | $33.99 | $32.56 | 46.60 K | $423.80 M |
| 08/25/2026 | $33.77 | $33.69 (-0.24%) | $33.96 | $32.89 | 51.50 K | $435.17 M |
| 08/24/2026 | $34.40 | $33.68 (-2.09%) | $34.70 | $33.53 | 69.30 K | $435.04 M |
| 08/21/2026 | $34.29 | $34.38 (0.26%) | $34.92 | $33.70 | 55.05 K | $444.08 M |
| 08/20/2026 | $33.66 | $34.48 (2.44%) | $35.50 | $33.43 | 57.11 K | $445.38 M |
| 08/19/2026 | $33.15 | $34.11 (2.9%) | $35.49 | $33.06 | 99.90 K | $440.60 M |
| 08/18/2026 | $31.39 | $32.68 (4.11%) | $33.46 | $31.39 | 76.40 K | $422.13 M |
| 08/17/2026 | $32.75 | $31.34 (-4.31%) | $33.45 | $30.01 | 178.10 K | $404.82 M |
| 08/14/2026 | $32.86 | $32.78 (-0.24%) | $33.73 | $32.10 | 70.62 K | $423.42 M |
| 08/13/2026 | $31.44 | $32.99 (4.93%) | $33.49 | $31.44 | 114.30 K | $426.13 M |
| 08/12/2026 | $30.61 | $31.10 (1.6%) | $31.52 | $30.14 | 82.51 K | $401.72 M |
| 08/11/2026 | $29.76 | $30.19 (1.44%) | $30.72 | $29.13 | 100.23 K | $389.96 M |
| 08/10/2026 | $28.28 | $29.88 (5.66%) | $30.05 | $27.67 | 119.24 K | $385.96 M |
| 08/07/2026 | $25.22 | $28.17 (11.7%) | $30.38 | $25.22 | 237.70 K | $363.87 M |
| 08/06/2026 | $31.36 | $25.34 (-19.2%) | $31.44 | $22.08 | 305.44 K | $327.31 M |
| 08/05/2026 | $37.34 | $33.02 (-11.57%) | $38.95 | $29.85 | 273.80 K | $426.52 M |
| 08/04/2026 | $39.73 | $41.72 (5.01%) | $41.75 | $39.63 | 55.60 K | $538.89 M |
| 08/03/2026 | $39.89 | $39.65 (-0.6%) | $41.93 | $39.62 | 52.71 K | $512.16 M |
| 07/31/2026 | $40.32 | $39.24 (-2.68%) | $40.32 | $37.81 | 62.52 K | $513.14 M |
| 07/30/2026 | $43.80 | $40.59 (-7.33%) | $44.03 | $39.30 | 85.23 K | $530.80 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.
