5 DAY PERFORMANCE
+18.46%
1 MONTH PERFORMANCE
+36.28%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
-55.36%
YEAR-TO-DATE PERFORMANCE
-47.26%
1 YEAR PERFORMANCE
-47.44%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $1.62 | $1.54 (-4.94%) | $1.64 | $1.53 | 736.51 K | $495.39 M |
| 06/11/2025 | $1.45 | $1.65 (13.79%) | $1.74 | $1.44 | 2.04 M | $530.78 M |
| 06/10/2025 | $1.40 | $1.47 (5%) | $1.49 | $1.37 | 632.40 K | $472.87 M |
| 06/09/2025 | $1.36 | $1.43 (5.15%) | $1.50 | $1.34 | 606.40 K | $460.01 M |
| 06/06/2025 | $1.26 | $1.30 (3.17%) | $1.34 | $1.24 | 432.05 K | $418.19 M |
| 06/05/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.21 | 364.83 K | $392.45 M |
| 06/04/2025 | $1.36 | $1.25 (-8.09%) | $1.46 | $1.23 | 712.80 K | $402.10 M |
| 06/03/2025 | $1.17 | $1.35 (15.38%) | $1.37 | $1.17 | 977.94 K | $434.27 M |
| 06/02/2025 | $1.18 | $1.15 (-2.54%) | $1.24 | $1.15 | 496.51 K | $369.94 M |
| 05/30/2025 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.16 | 1.98 M | $382.80 M |
| 05/29/2025 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.24 | 296.00 K | $398.89 M |
| 05/28/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.24 | 289.53 K | $398.89 M |
| 05/27/2025 | $1.13 | $1.28 (13.27%) | $1.33 | $1.12 | 966.06 K | $411.75 M |
| 05/23/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.11 | 317.62 K | $360.29 M |
| 05/22/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.15 | 669.94 K | $373.15 M |
| 05/21/2025 | $1.28 | $1.17 (-8.59%) | $1.28 | $1.16 | 506.52 K | $376.37 M |
| 05/20/2025 | $1.21 | $1.25 (3.31%) | $1.30 | $1.21 | 456.10 K | $402.10 M |
| 05/19/2025 | $1.22 | $1.24 (1.64%) | $1.28 | $1.21 | 555.00 K | $398.89 M |
| 05/16/2025 | $1.12 | $1.26 (12.5%) | $1.37 | $1.08 | 1.42 M | $405.32 M |
| 05/15/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.04 | 586.39 K | $350.63 M |
| 05/14/2025 | $1.12 | $1.12 (0%) | $1.21 | $1.06 | 1.15 M | $360.29 M |
| 05/13/2025 | $1.24 | $1.13 (-8.87%) | $1.25 | $1.12 | 678.34 K | $363.50 M |
| 05/12/2025 | $1.48 | $1.21 (-18.24%) | $1.55 | $1.20 | 826.64 K | $389.24 M |
| 05/09/2025 | $1.38 | $1.47 (6.52%) | $1.48 | $1.34 | 656.00 K | $472.87 M |
| 05/08/2025 | $1.30 | $1.38 (6.15%) | $1.38 | $1.29 | 237.70 K | $443.92 M |
| 05/07/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.27 | 455.80 K | $417.40 M |
| 05/06/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.28 | 181.51 K | $414.19 M |
| 05/05/2025 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.32 | 176.12 K | $427.04 M |
| 05/02/2025 | $1.34 | $1.38 (2.99%) | $1.41 | $1.32 | 226.10 K | $443.09 M |
| 05/01/2025 | $1.34 | $1.32 (-1.49%) | $1.41 | $1.31 | 366.43 K | $423.83 M |
| 04/30/2025 | $1.33 | $1.34 (0.75%) | $1.35 | $1.28 | 343.40 K | $430.25 M |
| 04/29/2025 | $1.33 | $1.34 (0.75%) | $1.37 | $1.31 | 359.70 K | $430.25 M |
| 04/28/2025 | $1.32 | $1.34 (1.52%) | $1.36 | $1.27 | 212.50 K | $430.25 M |
| 04/25/2025 | $1.33 | $1.33 (0%) | $1.34 | $1.27 | 241.84 K | $427.04 M |
| 04/24/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.28 | 312.50 K | $417.40 M |
| 04/23/2025 | $1.36 | $1.31 (-3.68%) | $1.40 | $1.29 | 387.41 K | $420.62 M |
| 04/22/2025 | $1.23 | $1.29 (4.88%) | $1.31 | $1.21 | 354.40 K | $414.19 M |
| 04/21/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.17 | 382.30 K | $394.93 M |
| 04/17/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.19 | 411.60 K | $391.72 M |
| 04/16/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.18 | 494.50 K | $401.35 M |
| 04/15/2025 | $1.19 | $1.23 (3.36%) | $1.27 | $1.19 | 409.20 K | $394.93 M |
| 04/14/2025 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.15 | 695.26 K | $382.09 M |
| 04/11/2025 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 628.87 K | $385.30 M |
| 04/10/2025 | $1.36 | $1.28 (-5.88%) | $1.37 | $1.22 | 838.13 K | $410.98 M |
| 04/09/2025 | $1.14 | $1.36 (19.3%) | $1.37 | $1.11 | 851.40 K | $436.67 M |
| 04/08/2025 | $1.28 | $1.14 (-10.94%) | $1.32 | $1.13 | 704.10 K | $366.03 M |
| 04/07/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.19 | 800.00 K | $401.35 M |
| 04/04/2025 | $1.27 | $1.30 (2.36%) | $1.34 | $1.24 | 563.50 K | $417.40 M |
| 04/03/2025 | $1.38 | $1.31 (-5.07%) | $1.43 | $1.30 | 476.55 K | $420.62 M |
| 04/02/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.38 | 256.21 K | $465.57 M |
| 04/01/2025 | $1.48 | $1.42 (-4.05%) | $1.52 | $1.42 | 288.10 K | $455.93 M |
| 03/31/2025 | $1.45 | $1.51 (4.14%) | $1.51 | $1.43 | 453.36 K | $484.83 M |
| 03/28/2025 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.47 | 906.60 K | $478.41 M |
| 03/27/2025 | $1.57 | $1.59 (1.27%) | $1.71 | $1.55 | 679.92 K | $510.52 M |
| 03/26/2025 | $1.57 | $1.58 (0.64%) | $1.61 | $1.55 | 473.68 K | $507.31 M |
| 03/25/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.56 | 540.25 K | $500.89 M |
| 03/24/2025 | $1.78 | $1.65 (-7.3%) | $1.83 | $1.63 | 760.31 K | $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 | 554.12 K | $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 | 851.20 K | $497.67 M |
| 03/17/2025 | $1.68 | $1.58 (-5.95%) | $1.76 | $1.56 | 677.21 K | $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 |
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.
