5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
-9.59%
3 MONTH PERFORMANCE
-19.43%
6 MONTH PERFORMANCE
+7.24%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
-21.46%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.10 | $3.11 (0.32%) | $3.20 | $3.06 | 647,443 | $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 |
| 10/18/2024 | $3.18 | $3.14 (-1.26%) | $3.35 | $3.12 | 559,100 | $1.01 B |
| 10/17/2024 | $3.16 | $3.16 (0%) | $3.20 | $3.06 | 649,539 | $1.02 B |
| 10/16/2024 | $3.24 | $3.18 (-1.85%) | $3.30 | $3.17 | 380,732 | $1.03 B |
| 10/15/2024 | $3.27 | $3.19 (-2.45%) | $3.31 | $3.18 | 406,849 | $1.03 B |
| 10/14/2024 | $3.15 | $3.27 (3.81%) | $3.28 | $3.12 | 244,813 | $1.06 B |
| 10/11/2024 | $3.05 | $3.16 (3.61%) | $3.17 | $3.04 | 237,600 | $1.02 B |
| 10/10/2024 | $3.09 | $3.06 (-0.97%) | $3.12 | $3.03 | 231,901 | $987.74 M |
| 10/09/2024 | $3.13 | $3.10 (-0.96%) | $3.20 | $3.07 | 377,300 | $1.00 B |
| 10/08/2024 | $3.05 | $3.14 (2.95%) | $3.16 | $3.04 | 359,000 | $1.01 B |
| 10/07/2024 | $3.06 | $3.05 (-0.33%) | $3.09 | $2.95 | 1.40 M | $984.51 M |
| 10/04/2024 | $3.19 | $3.06 (-4.08%) | $3.21 | $3.06 | 468,582 | $987.74 M |
| 10/03/2024 | $3.24 | $3.13 (-3.4%) | $3.27 | $2.99 | 623,100 | $1.01 B |
| 10/02/2024 | $3.29 | $3.29 (0%) | $3.35 | $3.25 | 331,500 | $1.06 B |
| 10/01/2024 | $3.40 | $3.32 (-2.35%) | $3.41 | $3.31 | 486,800 | $1.07 B |
| 09/30/2024 | $3.47 | $3.43 (-1.15%) | $3.49 | $3.30 | 1.14 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 |