-
5 DAY PERFORMANCE
-25.09% -
1 MONTH PERFORMANCE
-36.51% -
3 MONTH PERFORMANCE
-5.66% -
6 MONTH PERFORMANCE
-67.05% -
YEAR-TO-DATE PERFORMANCE
-78.00% -
1 YEAR PERFORMANCE
-84.57%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.02 | $0.02 (-4.35%) | $0.02 | $0.02 | 4,108 | $1.03 B |
| 11/15/2024 | $0.03 | $0.03 (4.15%) | $0.03 | $0.02 | 3,706 | $995.35 M |
| 11/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 526 | $1.05 B |
| 11/12/2024 | $0.02 | $0.03 (28.85%) | $0.03 | $0.02 | 314 | $1.06 B |
| 11/11/2024 | $0.02 | $0.02 (-2.95%) | $0.03 | $0.02 | 5,185 | $1.06 B |
| 11/08/2024 | $0.03 | $0.03 (18%) | $0.04 | $0.02 | 79,842 | $1.18 B |
| 11/07/2024 | $0.02 | $0.03 (25.42%) | $0.03 | $0.02 | 32,250 | $1.20 B |
| 11/06/2024 | $0.02 | $0.03 (29.06%) | $0.03 | $0.02 | 1,201 | $1.08 B |
| 11/05/2024 | $0.02 | $0.03 (0.4%) | $0.03 | $0.02 | 6,048 | $1.05 B |
| 11/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 2,454 | $1.04 B |
| 11/01/2024 | $0.03 | $0.03 (-11.59%) | $0.03 | $0.03 | 4,274 | $1.04 B |
| 10/31/2024 | $0.04 | $0.03 (-12.33%) | $0.04 | $0.02 | 29,753 | $987.74 M |
| 10/30/2024 | $0.03 | $0.03 (-5.71%) | $0.03 | $0.02 | 13,390 | $1.02 B |
| 10/28/2024 | $0.05 | $0.03 (-37.2%) | $0.05 | $0.02 | 72,867 | $1.02 B |
| 10/25/2024 | $0.06 | $0.02 (-58.05%) | $0.06 | $0.02 | 43,148 | $1.00 B |
| 10/23/2024 | $0.02 | $0.03 (22.79%) | $0.03 | $0.02 | 9,459 | $987.74 M |
| 10/21/2024 | $0.03 | $0.03 (-4.68%) | $0.03 | $0.03 | 18,125 | $974.83 M |
| 10/17/2024 | $0.03 | $0.03 (24.51%) | $0.04 | $0.03 | 2,299 | $1.02 B |
| 10/16/2024 | $0.02 | $0.03 (36.69%) | $0.03 | $0.02 | 8,017 | $1.03 B |
| 10/15/2024 | $0.06 | $0.03 (-48.25%) | $0.06 | $0.02 | 34,770 | $1.03 B |
| 10/14/2024 | $0.03 | $0.03 (1.92%) | $0.06 | $0.03 | 37,875 | $1.06 B |
| 10/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 201 | $1.02 B |
| 10/10/2024 | $0.07 | $0.05 (-30.77%) | $0.07 | $0.03 | 5,718 | $987.74 M |
| 10/09/2024 | $0.05 | $0.03 (-43.15%) | $0.05 | $0.03 | 6,668 | $1.00 B |
| 10/04/2024 | $0.05 | $0.05 (-1.61%) | $0.05 | $0.02 | 20,437 | $987.74 M |
| 10/03/2024 | $0.03 | $0.05 (69.8%) | $0.06 | $0.03 | 37,537 | $1.01 B |
| 10/02/2024 | $0.03 | $0.02 (-16.16%) | $0.03 | $0.02 | 5,463 | $1.06 B |
| 10/01/2024 | $0.03 | $0.03 (-13.8%) | $0.03 | $0.02 | 14,407 | $1.07 B |
| 09/30/2024 | $0.02 | $0.03 (37.72%) | $0.03 | $0.02 | 22,613 | $1.11 B |
| 09/27/2024 | $0.03 | $0.02 (-18.79%) | $0.03 | $0.02 | 29,863 | $1.13 B |
| 09/26/2024 | $0.03 | $0.02 (-31.53%) | $0.03 | $0.02 | 34,472 | $1.13 B |
| 09/25/2024 | $0.02 | $0.03 (25.63%) | $0.03 | $0.02 | 40,008 | $1.14 B |
| 09/24/2024 | $0.02 | $0.03 (27.9%) | $0.03 | $0.02 | 5,341 | $1.19 B |
| 09/23/2024 | $0.02 | $0.02 (-0.85%) | $0.02 | $0.02 | 905 | $1.16 B |
| 09/20/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,204 | $1.25 B |
| 09/18/2024 | $0.03 | $0.03 (3.79%) | $0.03 | $0.03 | 18,332 | $1.26 B |
| 09/17/2024 | $0.03 | $0.03 (-6.35%) | $0.03 | $0.03 | 11,796 | $1.26 B |
| 09/16/2024 | $0.03 | $0.03 (0.4%) | $0.03 | $0.03 | 9,862 | $1.26 B |
| 09/13/2024 | $0.03 | $0.03 (-0.79%) | $0.03 | $0.03 | 1,402 | $1.26 B |
| 09/09/2024 | $0.03 | $0.02 (-25.74%) | $0.03 | $0.02 | 29,878 | $1.09 B |
| 09/06/2024 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 55,466 | $1.21 B |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,133 | $1.26 B |
| 08/30/2024 | $0.02 | $0.03 (44.28%) | $0.03 | $0.02 | 13,841 | $1.25 B |
| 08/29/2024 | $0.02 | $0.02 (-3.36%) | $0.03 | $0.02 | 32,893 | $1.23 B |
| 08/28/2024 | $0.02 | $0.02 (-0.42%) | $0.02 | $0.02 | 12,184 | $1.23 B |
| 08/27/2024 | $0.02 | $0.02 (-2.64%) | $0.02 | $0.02 | 72,866 | $1.21 B |
| 08/23/2024 | $0.02 | $0.03 (16.28%) | $0.03 | $0.02 | 12,748 | $1.22 B |
| 08/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 9,363 | $1.17 B |
| 08/21/2024 | $0.03 | $0.02 (-23.1%) | $0.03 | $0.02 | 30,954 | $1.21 B |
| 08/20/2024 | $0.03 | $0.03 (-16.67%) | $0.05 | $0.02 | 58,212 | $1.18 B |
| 08/19/2024 | $0.04 | $0.02 (-47.72%) | $0.04 | $0.02 | 14,203 | $1.20 B |