5 DAY PERFORMANCE
-15.25%
1 MONTH PERFORMANCE
-15.97%
3 MONTH PERFORMANCE
-41.52%
6 MONTH PERFORMANCE
-65.99%
YEAR-TO-DATE PERFORMANCE
-10.71%
1 YEAR PERFORMANCE
-84.07%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.07 K | $411.75 M |
| 05/23/2025 | $0.01 | $0.01 (0.85%) | $0.02 | $0.01 | 73.87 K | $360.29 M |
| 05/22/2025 | $0.01 | $0.01 (-3.64%) | $0.01 | $0.01 | 52.64 K | $373.15 M |
| 05/21/2025 | $0.01 | $0.01 (14.68%) | $0.01 | $0.01 | 203 | $376.37 M |
| 05/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 241 | $402.10 M |
| 05/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 140 | $398.89 M |
| 05/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 551 | $405.32 M |
| 05/14/2025 | $0.01 | $0.01 (0.81%) | $0.01 | $0.01 | 1.58 K | $360.29 M |
| 05/13/2025 | $0.01 | $0.01 (-3.13%) | $0.01 | $0.01 | 6.45 K | $363.50 M |
| 05/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 4.49 K | $389.24 M |
| 05/09/2025 | $0.01 | $0.01 (2.36%) | $0.01 | $0.01 | 1.49 K | $472.87 M |
| 05/08/2025 | $0.01 | $0.01 (1.68%) | $0.01 | $0.01 | 1.43 K | $443.92 M |
| 05/07/2025 | $0.01 | $0.01 (10.29%) | $0.01 | $0.01 | 410 | $417.40 M |
| 05/02/2025 | $0.01 | $0.01 (0.83%) | $0.01 | $0.01 | 1.10 K | $443.09 M |
| 04/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 857 | $430.25 M |
| 04/28/2025 | $0.01 | $0.01 (9.17%) | $0.01 | $0.01 | 5.00 K | $430.25 M |
| 04/25/2025 | $0.01 | $0.01 (-9.92%) | $0.01 | $0.01 | 11.17 K | $427.04 M |
| 04/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.08 K | $417.40 M |
| 04/23/2025 | $0.01 | $0.01 (0.81%) | $0.01 | $0.01 | 11.85 K | $420.62 M |
| 04/21/2025 | $0.01 | $0.01 (-0.8%) | $0.01 | $0.01 | 1.23 K | $394.93 M |
| 04/17/2025 | $0.01 | $0.01 (15.6%) | $0.01 | $0.01 | 14.76 K | $391.72 M |
| 04/16/2025 | $0.01 | $0.01 (-0.46%) | $0.01 | $0.01 | 32.07 K | $401.35 M |
| 04/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 443 | $394.93 M |
| 04/14/2025 | $0.01 | $0.01 (25.29%) | $0.01 | $0.01 | 10.78 K | $382.09 M |
| 04/11/2025 | $0.01 | $0.01 (-0.91%) | $0.01 | $0.01 | 11.04 K | $385.30 M |
| 04/09/2025 | $0.01 | $0.01 (-3.97%) | $0.01 | $0.01 | 364 | $436.67 M |
| 04/08/2025 | $0.01 | $0.01 (12.24%) | $0.01 | $0.01 | 61.37 K | $366.03 M |
| 04/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.44 K | $401.35 M |
| 04/04/2025 | $0.01 | $0.01 (-11.3%) | $0.01 | $0.01 | 2.25 K | $417.40 M |
| 04/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 331 | $420.62 M |
| 04/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.28 K | $455.93 M |
| 03/31/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 666 | $484.83 M |
| 03/27/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.45 K | $510.52 M |
| 03/26/2025 | $0.01 | $0.01 (21%) | $0.01 | $0.01 | 1.32 K | $507.31 M |
| 03/24/2025 | $0.01 | $0.01 (2.5%) | $0.01 | $0.01 | 116.40 K | $529.78 M |
| 03/21/2025 | $0.01 | $0.01 (-2.42%) | $0.01 | $0.01 | 3.36 K | $565.10 M |
| 03/20/2025 | $0.01 | $0.01 (16.67%) | $0.01 | $0.01 | 24.74 K | $532.99 M |
| 03/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 3.33 K | $561.89 M |
| 03/18/2025 | $0.01 | $0.01 (5.6%) | $0.01 | $0.01 | 3.44 K | $497.67 M |
| 03/17/2025 | $0.01 | $0.01 (-0.71%) | $0.01 | $0.01 | 1.17 K | $507.31 M |
| 03/14/2025 | $0.01 | $0.01 (32.14%) | $0.01 | $0.01 | 25.03 K | $545.84 M |
| 03/13/2025 | $0.01 | $0.01 (-4.58%) | $0.02 | $0.01 | 39.20 K | $526.57 M |
| 03/12/2025 | $0.01 | $0.01 (4.1%) | $0.01 | $0.01 | 12.65 K | $542.63 M |
| 03/11/2025 | $0.01 | $0.01 (-3.97%) | $0.01 | $0.01 | 1.90 K | $516.94 M |
| 03/10/2025 | $0.01 | $0.01 (12.2%) | $0.01 | $0.01 | 357.54 K | $584.37 M |
| 03/07/2025 | $0.01 | $0.01 (-11.03%) | $0.02 | $0.01 | 127.41 K | $690.32 M |
| 03/06/2025 | $0.02 | $0.02 (23.42%) | $0.02 | $0.02 | 19.57 K | $757.75 M |
| 03/05/2025 | $0.02 | $0.01 (-20.39%) | $0.02 | $0.01 | 22.28 K | $767.38 M |
| 03/04/2025 | $0.01 | $0.02 (17.42%) | $0.02 | $0.01 | 49.43 K | $738.49 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.
