5 DAY PERFORMANCE
-98.39%
1 MONTH PERFORMANCE
-98.43%
3 MONTH PERFORMANCE
-98.58%
6 MONTH PERFORMANCE
-96.68%
YEAR-TO-DATE PERFORMANCE
-97.14%
1 YEAR PERFORMANCE
-98.46%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.22 | $27.83 (10.35%) | $27.86 | $25.22 | 18.43 K | |
| 08/06/2026 | $31.36 | $25.34 (-19.2%) | $31.44 | $22.08 | 305.44 K | $327.31 M |
| 08/05/2026 | $37.34 | $33.02 (-11.57%) | $38.95 | $29.85 | 273.80 K | $426.52 M |
| 08/04/2026 | $39.73 | $41.72 (5.01%) | $41.75 | $39.63 | 55.60 K | $538.89 M |
| 08/03/2026 | $39.89 | $39.65 (-0.6%) | $41.93 | $39.62 | 52.71 K | $512.16 M |
| 07/31/2026 | $40.32 | $39.24 (-2.68%) | $40.32 | $37.81 | 62.52 K | $513.14 M |
| 07/30/2026 | $43.80 | $40.59 (-7.33%) | $44.03 | $39.30 | 85.23 K | $530.80 M |
| 07/29/2026 | $41.18 | $43.22 (4.95%) | $44.13 | $41.12 | 104.85 K | $565.19 M |
| 07/28/2026 | $38.49 | $40.80 (6%) | $41.53 | $38.49 | 97.73 K | $533.54 M |
| 07/27/2026 | $36.61 | $37.93 (3.61%) | $38.14 | $36.59 | 79.94 K | $496.01 M |
| 07/24/2026 | $33.84 | $36.44 (7.68%) | $37.09 | $33.84 | 74.61 K | $476.53 M |
| 07/23/2026 | $35.92 | $33.80 (-5.9%) | $35.98 | $33.06 | 79.04 K | $442.00 M |
| 07/22/2026 | $37.61 | $36.39 (-3.24%) | $37.61 | $35.56 | 49.91 K | $475.87 M |
| 07/21/2026 | $39.30 | $37.05 (-5.73%) | $40.00 | $36.39 | 206.90 K | $484.50 M |
| 07/20/2026 | $38.25 | $39.10 (2.22%) | $39.53 | $37.81 | 102.05 K | $511.31 M |
| 07/17/2026 | $38.79 | $38.22 (-1.47%) | $39.53 | $38.00 | 168.72 K | $499.80 M |
| 07/16/2026 | $37.48 | $39.35 (4.99%) | $39.74 | $37.11 | 143.70 K | $514.58 M |
| 07/15/2026 | $40.10 | $37.56 (-6.33%) | $40.60 | $37.37 | 203.04 K | $491.17 M |
| 07/14/2026 | $41.18 | $40.20 (-2.38%) | $42.08 | $39.20 | 162.40 K | $525.70 M |
| 07/13/2026 | $40.08 | $41.18 (2.74%) | $42.40 | $40.08 | 235.30 K | $538.51 M |
| 07/10/2026 | $40.15 | $39.89 (-0.65%) | $41.00 | $38.70 | 145.91 K | $521.64 M |
| 07/09/2026 | $39.94 | $39.56 (-0.95%) | $40.02 | $37.91 | 137.73 K | $517.33 M |
| 07/08/2026 | $39.58 | $39.41 (-0.43%) | $40.22 | $36.65 | 345.20 K | $515.36 M |
| 07/07/2026 | $40.16 | $40.02 (-0.35%) | $42.47 | $39.75 | 195.91 K | $523.34 M |
| 07/06/2026 | $38.47 | $40.03 (4.06%) | $41.27 | $37.12 | 94.41 K | $523.47 M |
| 07/02/2026 | $44.30 | $38.86 (-12.28%) | $45.23 | $38.37 | 103.82 K | $508.17 M |
| 07/01/2026 | $42.15 | $44.21 (4.89%) | $46.35 | $42.15 | 254.70 K | $578.13 M |
| 06/30/2026 | $46.74 | $43.24 (-7.49%) | $47.45 | $42.66 | 297.92 K | $565.45 M |
| 06/29/2026 | $44.30 | $46.82 (5.69%) | $47.08 | $41.41 | 210.20 K | $612.27 M |
| 06/26/2026 | $42.08 | $44.04 (4.66%) | $46.75 | $42.03 | 373.14 K | $575.91 M |
| 06/25/2026 | $43.08 | $42.10 (-2.27%) | $45.00 | $41.66 | 203.30 K | $550.54 M |
| 06/24/2026 | $40.40 | $43.67 (8.09%) | $45.00 | $40.05 | 113.34 K | $571.07 M |
| 06/23/2026 | $35.84 | $39.83 (11.13%) | $40.09 | $35.17 | 93.91 K | $520.86 M |
| 06/22/2026 | $34.94 | $35.84 (2.58%) | $37.40 | $34.81 | 179.04 K | $468.68 M |
| 06/18/2026 | $38.42 | $34.81 (-9.4%) | $38.42 | $34.19 | 188.54 K | $455.21 M |
| 06/17/2026 | $38.07 | $37.72 (-0.92%) | $38.83 | $37.43 | 182.55 K | $493.26 M |
| 06/16/2026 | $38.92 | $37.73 (-3.06%) | $40.00 | $37.73 | 353.21 K | $493.40 M |
| 06/15/2026 | $39.51 | $38.90 (-1.54%) | $40.91 | $37.90 | 68.34 K | $508.70 M |
| 06/12/2026 | $39.08 | $39.20 (0.31%) | $41.10 | $37.78 | 71.60 K | $512.62 M |
| 06/11/2026 | $38.59 | $39.22 (1.63%) | $39.22 | $36.54 | 114.15 K | $512.88 M |
| 06/10/2026 | $37.40 | $38.53 (3.02%) | $40.09 | $37.40 | 63.62 K | $503.86 M |
| 06/09/2026 | $37.84 | $37.86 (0.05%) | $38.92 | $35.69 | 97.11 K | $495.10 M |
| 06/08/2026 | $39.27 | $37.28 (-5.07%) | $39.27 | $33.80 | 134.00 K | $487.51 M |
| 06/05/2026 | $38.78 | $38.75 (-0.08%) | $40.09 | $38.01 | 145.72 K | $506.73 M |
| 06/04/2026 | $36.25 | $38.26 (5.54%) | $39.79 | $36.16 | 130.42 K | $500.33 M |
| 06/03/2026 | $35.91 | $36.06 (0.42%) | $36.77 | $34.15 | 67.60 K | $471.56 M |
| 06/02/2026 | $37.44 | $35.94 (-4.01%) | $37.79 | $35.39 | 90.43 K | $469.99 M |
| 06/01/2026 | $37.32 | $37.44 (0.32%) | $38.62 | $35.72 | 81.00 K | $489.60 M |
| 05/29/2026 | $39.04 | $37.42 (-4.15%) | $39.04 | $35.74 | 115.40 K | $489.34 M |
| 05/28/2026 | $39.46 | $39.09 (-0.94%) | $40.42 | $38.14 | 68.60 K | $511.18 M |
| 05/27/2026 | $42.82 | $39.08 (-8.73%) | $42.82 | $37.94 | 140.73 K | $511.05 M |
| 05/26/2026 | $42.55 | $42.79 (0.56%) | $43.50 | $41.01 | 88.20 K | $559.56 M |
| 05/22/2026 | $40.53 | $42.31 (4.39%) | $42.94 | $39.85 | 149.42 K | $553.29 M |
| 05/21/2026 | $36.34 | $40.83 (12.36%) | $41.71 | $36.06 | 196.31 K | $533.93 M |
| 05/20/2026 | $34.70 | $35.89 (3.43%) | $36.21 | $33.69 | 86.90 K | $469.33 M |
| 05/19/2026 | $34.60 | $34.87 (0.78%) | $35.73 | $33.06 | 170.41 K | $456.00 M |
| 05/18/2026 | $34.15 | $34.69 (1.58%) | $35.99 | $32.01 | 107.60 K | $453.64 M |
| 05/15/2026 | $33.33 | $34.39 (3.18%) | $36.13 | $33.33 | 88.74 K | $449.72 M |
| 05/14/2026 | $34.42 | $34.06 (-1.05%) | $36.13 | $33.65 | 55.85 K | $445.40 M |
| 05/13/2026 | $34.42 | $34.95 (1.54%) | $35.29 | $32.39 | 59.93 K | $457.04 M |
| 05/12/2026 | $35.15 | $34.93 (-0.63%) | $38.45 | $33.83 | 72.20 K | $456.78 M |
| 05/11/2026 | $39.94 | $35.84 (-10.27%) | $39.94 | $35.69 | 62.80 K | $468.68 M |
| 05/08/2026 | $43.30 | $39.78 (-8.13%) | $44.00 | $37.07 | 87.01 K | $520.20 M |
| 05/07/2026 | $44.88 | $44.43 (-1%) | $46.80 | $42.45 | 103.53 K | $581.01 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.
