-
5 DAY PERFORMANCE
-2.29% -
1 MONTH PERFORMANCE
-11.63% -
3 MONTH PERFORMANCE
+9.27% -
6 MONTH PERFORMANCE
-20.28% -
YEAR-TO-DATE PERFORMANCE
-5.52% -
1 YEAR PERFORMANCE
+20.42%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.47 | $3.43 (-1.15%) | $3.49 | $3.30 | 1.02 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 |
| 08/16/2024 | $3.59 | $3.59 (0%) | $3.68 | $3.37 | 323,813 | $1.16 B |
| 08/15/2024 | $3.53 | $3.60 (1.98%) | $3.64 | $3.53 | 341,820 | $1.16 B |
| 08/14/2024 | $3.67 | $3.52 (-4.09%) | $3.70 | $3.51 | 346,547 | $1.14 B |
| 08/13/2024 | $3.65 | $3.66 (0.27%) | $3.74 | $3.57 | 415,842 | $1.18 B |
| 08/12/2024 | $3.63 | $3.62 (-0.28%) | $3.72 | $3.56 | 624,005 | $1.17 B |
| 08/09/2024 | $3.76 | $3.66 (-2.66%) | $3.78 | $3.55 | 849,600 | $1.18 B |
| 08/08/2024 | $3.77 | $3.76 (-0.27%) | $3.89 | $3.66 | 551,530 | $1.21 B |
| 08/07/2024 | $2.95 | $3.77 (27.8%) | $3.85 | $2.95 | 894,336 | $1.21 B |
| 08/06/2024 | $3.49 | $3.61 (3.44%) | $3.65 | $3.41 | 1.18 M | $1.16 B |
| 08/05/2024 | $3.27 | $3.54 (8.26%) | $3.60 | $3.23 | 1.01 M | $1.14 B |
| 08/02/2024 | $3.60 | $3.67 (1.94%) | $3.78 | $3.57 | 929,500 | $1.18 B |
| 08/01/2024 | $4.05 | $3.83 (-5.43%) | $4.07 | $3.71 | 939,806 | $1.23 B |
| 07/31/2024 | $4.04 | $4.01 (-0.74%) | $4.16 | $3.94 | 1.26 M | $1.29 B |
| 07/30/2024 | $3.89 | $4.01 (3.08%) | $4.05 | $3.62 | 741,000 | $1.29 B |
| 07/29/2024 | $3.92 | $3.89 (-0.77%) | $4.03 | $3.86 | 565,526 | $1.25 B |
| 07/26/2024 | $3.78 | $3.93 (3.97%) | $3.93 | $3.77 | 804,326 | $1.26 B |
| 07/25/2024 | $3.74 | $3.67 (-1.87%) | $3.92 | $3.52 | 1.58 M | $1.18 B |
| 07/24/2024 | $3.74 | $3.73 (-0.27%) | $3.85 | $3.50 | 792,202 | $1.20 B |
| 07/23/2024 | $3.76 | $3.77 (0.27%) | $3.83 | $3.68 | 553,708 | $1.21 B |
| 07/22/2024 | $3.78 | $3.76 (-0.53%) | $3.81 | $3.65 | 1.07 M | $1.21 B |
| 07/19/2024 | $3.69 | $3.70 (0.27%) | $3.81 | $3.47 | 884,523 | $1.19 B |
| 07/18/2024 | $3.84 | $3.71 (-3.39%) | $3.91 | $3.46 | 706,150 | $1.19 B |
| 07/17/2024 | $4.04 | $3.89 (-3.71%) | $4.06 | $3.86 | 1.52 M | $1.25 B |
| 07/16/2024 | $3.95 | $4.09 (3.54%) | $4.14 | $3.95 | 1.15 M | $1.31 B |
| 07/15/2024 | $3.76 | $3.92 (4.26%) | $3.94 | $3.75 | 1.18 M | $1.26 B |
| 07/12/2024 | $3.67 | $3.73 (1.63%) | $3.79 | $3.66 | 1.03 M | $1.20 B |
| 07/11/2024 | $3.43 | $3.64 (6.12%) | $3.64 | $3.42 | 1.13 M | $1.17 B |
| 07/10/2024 | $3.34 | $3.34 (0%) | $3.38 | $3.29 | 424,543 | $1.07 B |
| 07/09/2024 | $3.24 | $3.32 (2.47%) | $3.35 | $3.24 | 628,488 | $1.07 B |
| 07/08/2024 | $3.27 | $3.32 (1.53%) | $3.44 | $3.27 | 1.10 M | $1.07 B |
| 07/05/2024 | $3.23 | $3.24 (0.31%) | $3.33 | $3.17 | 812,441 | $1.04 B |
| 07/03/2024 | $3.13 | $3.25 (3.83%) | $3.30 | $3.13 | 369,298 | $1.04 B |
| 07/02/2024 | $3.13 | $3.18 (1.6%) | $3.18 | $3.10 | 577,717 | $1.02 B |
| 07/01/2024 | $3.29 | $3.13 (-4.86%) | $3.29 | $3.10 | 734,717 | $1.01 B |