5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
-18.65%
3 MONTH PERFORMANCE
-19.43%
6 MONTH PERFORMANCE
-31.62%
YEAR-TO-DATE PERFORMANCE
-13.36%
1 YEAR PERFORMANCE
-34.79%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.47 | $2.52 (2.02%) | $2.56 | $2.46 | 466,120 | $809.12 M |
| 01/16/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.29 | 599,233 | $780.23 M |
| 01/15/2025 | $2.37 | $2.38 (0.42%) | $2.43 | $2.33 | 453,300 | $764.17 M |
| 01/14/2025 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.22 | 583,000 | $738.49 M |
| 01/13/2025 | $2.38 | $2.30 (-3.36%) | $2.45 | $2.28 | 646,300 | $738.49 M |
| 01/10/2025 | $2.58 | $2.38 (-7.75%) | $2.59 | $2.38 | 381,300 | $764.17 M |
| 01/08/2025 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.56 | 436,700 | $844.44 M |
| 01/07/2025 | $2.67 | $2.66 (-0.37%) | $2.72 | $2.63 | 433,444 | $854.07 M |
| 01/06/2025 | $2.78 | $2.65 (-4.68%) | $2.86 | $2.64 | 283,918 | $850.86 M |
| 01/03/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.76 | 263,900 | $911.87 M |
| 01/02/2025 | $2.93 | $2.81 (-4.1%) | $2.94 | $2.71 | 479,400 | $902.24 M |
| 12/31/2024 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.88 | 260,400 | $937.56 M |
| 12/30/2024 | $2.93 | $2.91 (-0.68%) | $2.94 | $2.86 | 141,300 | $934.34 M |
| 12/27/2024 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.83 | 349,902 | $953.61 M |
| 12/26/2024 | $3.02 | $3.03 (0.33%) | $3.07 | $3.00 | 195,800 | $972.87 M |
| 12/24/2024 | $3.00 | $3.05 (1.67%) | $3.05 | $2.96 | 104,800 | $979.30 M |
| 12/23/2024 | $3.17 | $2.99 (-5.68%) | $3.17 | $2.97 | 206,045 | $960.03 M |
| 12/20/2024 | $3.10 | $3.11 (0.32%) | $3.20 | $3.06 | 647,444 | $998.56 M |
| 12/19/2024 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.09 | 265,100 | $1.00 B |
| 12/18/2024 | $3.29 | $3.12 (-5.17%) | $3.37 | $3.05 | 378,900 | $1.00 B |
| 12/17/2024 | $3.29 | $3.29 (0%) | $3.34 | $3.21 | 338,700 | $1.06 B |
| 12/16/2024 | $3.43 | $3.31 (-3.5%) | $3.45 | $3.27 | 419,325 | $1.06 B |
| 12/13/2024 | $3.43 | $3.45 (0.58%) | $3.47 | $3.36 | 261,400 | $1.11 B |
| 12/12/2024 | $3.44 | $3.47 (0.87%) | $3.48 | $3.38 | 290,600 | $1.11 B |
| 12/11/2024 | $3.53 | $3.45 (-2.27%) | $3.54 | $3.44 | 634,716 | $1.11 B |
| 12/10/2024 | $3.39 | $3.49 (2.95%) | $3.53 | $3.34 | 348,400 | $1.12 B |
| 12/09/2024 | $3.54 | $3.44 (-2.82%) | $3.62 | $3.42 | 214,515 | $1.10 B |
| 12/06/2024 | $3.48 | $3.52 (1.15%) | $3.55 | $3.46 | 287,741 | $1.13 B |
| 12/05/2024 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.45 | 534,017 | $1.11 B |
| 12/04/2024 | $3.64 | $3.57 (-1.92%) | $3.64 | $3.56 | 347,137 | $1.15 B |
| 12/03/2024 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.58 | 379,684 | $1.17 B |
| 12/02/2024 | $3.53 | $3.71 (5.1%) | $3.72 | $3.51 | 651,200 | $1.19 B |
| 11/29/2024 | $3.55 | $3.56 (0.28%) | $3.60 | $3.51 | 184,116 | $1.14 B |
| 11/27/2024 | $3.59 | $3.51 (-2.23%) | $3.66 | $3.50 | 248,520 | $1.13 B |
| 11/26/2024 | $3.58 | $3.55 (-0.84%) | $3.60 | $3.49 | 291,000 | $1.14 B |
| 11/25/2024 | $3.60 | $3.60 (0%) | $3.76 | $3.58 | 620,300 | $1.16 B |
| 11/22/2024 | $3.45 | $3.60 (4.35%) | $3.61 | $3.39 | 530,200 | $1.16 B |
| 11/21/2024 | $3.40 | $3.44 (1.18%) | $3.49 | $3.32 | 352,834 | $1.10 B |
| 11/20/2024 | $3.37 | $3.39 (0.59%) | $3.40 | $3.30 | 343,228 | $1.09 B |
| 11/19/2024 | $3.17 | $3.37 (6.31%) | $3.38 | $3.17 | 311,500 | $1.08 B |
| 11/18/2024 | $3.10 | $3.22 (3.87%) | $3.25 | $3.10 | 383,700 | $1.03 B |
| 11/15/2024 | $3.27 | $3.10 (-5.2%) | $3.30 | $3.05 | 828,445 | $995.35 M |
| 11/14/2024 | $3.31 | $3.24 (-2.11%) | $3.40 | $3.22 | 1.04 M | $1.04 B |
| 11/13/2024 | $3.37 | $3.28 (-2.67%) | $3.59 | $3.24 | 760,100 | $1.05 B |
| 11/12/2024 | $3.24 | $3.30 (1.85%) | $3.39 | $3.21 | 747,661 | $1.06 B |
| 11/11/2024 | $3.72 | $3.30 (-11.29%) | $3.73 | $3.29 | 659,397 | $1.06 B |
| 11/08/2024 | $3.63 | $3.69 (1.65%) | $4.04 | $3.56 | 1.30 M | $1.18 B |
| 11/07/2024 | $3.25 | $3.73 (14.77%) | $3.74 | $2.92 | 955,431 | $1.20 B |
| 11/06/2024 | $3.46 | $3.35 (-3.18%) | $3.56 | $3.26 | 870,136 | $1.08 B |
| 11/05/2024 | $3.23 | $3.27 (1.24%) | $3.29 | $3.18 | 319,200 | $1.05 B |
| 11/04/2024 | $3.21 | $3.23 (0.62%) | $3.30 | $3.16 | 258,908 | $1.04 B |
| 11/01/2024 | $3.07 | $3.21 (4.56%) | $3.27 | $3.07 | 433,023 | $1.04 B |
| 10/31/2024 | $3.17 | $3.06 (-3.47%) | $3.19 | $3.06 | 316,000 | $987.74 M |
| 10/30/2024 | $3.10 | $3.15 (1.61%) | $3.20 | $3.06 | 259,520 | $1.02 B |
| 10/29/2024 | $3.14 | $3.11 (-0.96%) | $3.15 | $3.05 | 240,200 | $1.00 B |
| 10/28/2024 | $3.16 | $3.17 (0.32%) | $3.24 | $3.16 | 254,100 | $1.02 B |
| 10/25/2024 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.07 | 236,511 | $1.00 B |
| 10/24/2024 | $3.09 | $3.10 (0.32%) | $3.15 | $3.08 | 240,944 | $1.00 B |
| 10/23/2024 | $3.09 | $3.06 (-0.97%) | $3.14 | $2.98 | 295,909 | $987.74 M |
| 10/22/2024 | $3.00 | $3.12 (4%) | $3.13 | $3.00 | 454,522 | $1.01 B |
| 10/21/2024 | $3.12 | $3.02 (-3.21%) | $3.16 | $3.00 | 403,811 | $974.83 M |