5 DAY PERFORMANCE
-98.30%
1 MONTH PERFORMANCE
-97.32%
3 MONTH PERFORMANCE
-96.68%
6 MONTH PERFORMANCE
-97.90%
YEAR-TO-DATE PERFORMANCE
-97.14%
1 YEAR PERFORMANCE
-98.05%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $36.62 | $37.78 (3.17%) | $38.07 | $36.08 | 70.53 K | $493.06 M |
| 05/04/2026 | $36.70 | $36.63 (-0.19%) | $38.78 | $36.40 | 78.62 K | $478.05 M |
| 05/01/2026 | $34.28 | $36.96 (7.82%) | $37.44 | $34.28 | 77.60 K | $482.36 M |
| 04/30/2026 | $32.47 | $34.27 (5.54%) | $35.92 | $32.47 | 75.40 K | $447.25 M |
| 04/29/2026 | $36.20 | $33.10 (-8.56%) | $36.32 | $32.30 | 108.30 K | $431.98 M |
| 04/28/2026 | $34.03 | $36.32 (6.73%) | $36.50 | $33.34 | 72.34 K | $474.01 M |
| 04/27/2026 | $33.19 | $34.60 (4.25%) | $34.82 | $32.66 | 77.82 K | $451.56 M |
| 04/24/2026 | $32.01 | $33.39 (4.31%) | $33.98 | $32.01 | 61.00 K | $435.77 M |
| 04/23/2026 | $31.90 | $32.62 (2.26%) | $33.48 | $31.03 | 66.94 K | $425.72 M |
| 04/22/2026 | $32.64 | $32.43 (-0.64%) | $33.97 | $32.11 | 79.20 K | $423.24 M |
| 04/21/2026 | $34.06 | $32.49 (-4.61%) | $35.27 | $31.74 | 86.51 K | $424.02 M |
| 04/20/2026 | $30.17 | $33.76 (11.9%) | $33.87 | $30.08 | 109.40 K | $440.60 M |
| 04/17/2026 | $27.79 | $30.69 (10.44%) | $30.92 | $27.79 | 73.72 K | $400.53 M |
| 04/16/2026 | $28.59 | $27.86 (-2.55%) | $29.13 | $27.19 | 67.00 K | $363.60 M |
| 04/15/2026 | $27.85 | $28.43 (2.08%) | $29.34 | $27.85 | 76.90 K | $371.04 M |
| 04/14/2026 | $29.00 | $27.91 (-3.76%) | $30.00 | $27.50 | 83.34 K | $364.25 M |
| 04/13/2026 | $26.55 | $29.14 (9.76%) | $29.44 | $26.55 | 76.00 K | $380.30 M |
| 04/10/2026 | $25.84 | $26.58 (2.86%) | $27.23 | $25.84 | 79.90 K | $346.89 M |
| 04/09/2026 | $23.27 | $25.83 (11%) | $26.31 | $23.27 | 81.53 K | $337.10 M |
| 04/08/2026 | $23.55 | $23.40 (-0.64%) | $25.00 | $22.09 | 82.15 K | $305.39 M |
| 04/07/2026 | $23.40 | $23.66 (1.11%) | $24.66 | $22.60 | 83.14 K | $308.78 M |
| 04/06/2026 | $21.56 | $23.55 (9.23%) | $24.23 | $21.56 | 50.60 K | $307.35 M |
| 04/02/2026 | $19.09 | $21.75 (13.93%) | $22.35 | $18.35 | 70.07 K | $283.86 M |
| 04/01/2026 | $21.06 | $19.19 (-8.88%) | $21.23 | $17.87 | 139.33 K | $250.45 M |
| 03/31/2026 | $27.51 | $21.14 (-23.16%) | $27.63 | $20.30 | 233.29 K | $275.90 M |
| 03/30/2026 | $25.54 | $27.49 (7.64%) | $28.07 | $25.48 | 167.70 K | $358.77 M |
| 03/27/2026 | $20.63 | $25.57 (23.95%) | $26.29 | $20.63 | 189.85 K | $333.71 M |
| 03/26/2026 | $20.75 | $22.58 (8.82%) | $23.12 | $20.36 | 88.68 K | $294.69 M |
| 03/25/2026 | $20.68 | $20.50 (-0.87%) | $21.99 | $20.09 | 46.89 K | $267.54 M |
| 03/24/2026 | $19.43 | $19.64 (1.08%) | $21.00 | $19.26 | 34.72 K | $256.32 M |
| 03/23/2026 | $19.50 | $19.56 (0.31%) | $20.37 | $18.99 | 19.66 K | $255.27 M |
| 03/20/2026 | $20.00 | $19.23 (-3.85%) | $20.50 | $18.58 | 65.78 K | $250.97 M |
| 03/19/2026 | $20.11 | $19.86 (-1.24%) | $21.07 | $19.27 | 51.04 K | $259.19 M |
| 03/18/2026 | $19.25 | $20.40 (5.97%) | $20.50 | $18.89 | 39.63 K | $266.24 M |
| 03/17/2026 | $19.50 | $19.48 (-0.1%) | $20.80 | $19.08 | 31.82 K | $254.23 M |
| 03/16/2026 | $19.20 | $19.49 (1.51%) | $20.24 | $18.87 | 34.66 K | $254.36 M |
| 03/13/2026 | $17.63 | $18.50 (4.93%) | $19.75 | $17.63 | 28.63 K | $241.44 M |
| 03/12/2026 | $18.64 | $18.48 (-0.86%) | $21.01 | $17.76 | 45.94 K | $241.18 M |
| 03/11/2026 | $17.00 | $18.75 (10.29%) | $18.78 | $17.00 | 52.85 K | $244.70 M |
| 03/10/2026 | $16.66 | $16.83 (1.02%) | $18.36 | $16.38 | 44.80 K | $219.65 M |
| 03/09/2026 | $15.79 | $15.79 (0%) | $16.00 | $14.89 | 25.70 K | $206.07 M |
| 03/06/2026 | $15.25 | $16.00 (4.92%) | $16.37 | $14.64 | 21.96 K | $208.81 M |
| 03/05/2026 | $15.75 | $15.15 (-3.81%) | $17.08 | $14.50 | 61.94 K | $197.72 M |
| 03/04/2026 | $13.75 | $14.29 (3.93%) | $14.37 | $13.57 | 22.88 K | $186.50 M |
| 03/03/2026 | $12.23 | $13.73 (12.26%) | $15.89 | $12.23 | 73.90 K | $179.19 M |
| 03/02/2026 | $13.35 | $13.81 (3.45%) | $14.32 | $12.75 | 45.09 K | $180.23 M |
| 02/27/2026 | $14.00 | $13.06 (-6.71%) | $14.00 | $12.71 | 36.61 K | $170.44 M |
| 02/26/2026 | $13.75 | $13.53 (-1.6%) | $14.60 | $13.38 | 34.29 K | $176.58 M |
| 02/25/2026 | $12.65 | $13.82 (9.25%) | $14.37 | $12.56 | 49.15 K | $180.36 M |
| 02/24/2026 | $13.68 | $12.54 (-8.33%) | $14.48 | $12.50 | 34.26 K | $163.66 M |
| 02/23/2026 | $15.67 | $13.75 (-12.25%) | $15.81 | $13.75 | 19.67 K | $179.45 M |
| 02/20/2026 | $15.50 | $15.50 (0%) | $16.14 | $14.83 | 11.67 K | $202.29 M |
| 02/19/2026 | $14.92 | $15.43 (3.42%) | $15.43 | $13.71 | 13.59 K | $201.37 M |
| 02/18/2026 | $14.75 | $15.00 (1.69%) | $15.50 | $14.65 | 13.54 K | $195.76 M |
| 02/17/2026 | $14.75 | $14.75 (0%) | $15.50 | $13.82 | 31.92 K | $192.50 M |
| 02/13/2026 | $15.69 | $14.50 (-7.58%) | $16.00 | $14.46 | 17.09 K | $189.24 M |
| 02/12/2026 | $15.00 | $15.27 (1.8%) | $17.36 | $14.10 | 27.99 K | $199.29 M |
| 02/11/2026 | $15.87 | $14.88 (-6.24%) | $15.87 | $13.34 | 55.44 K | $194.20 M |
| 02/10/2026 | $17.75 | $15.55 (-12.39%) | $18.99 | $15.55 | 28.94 K | $202.94 M |
| 02/09/2026 | $19.00 | $17.30 (-8.95%) | $19.00 | $17.07 | 24.06 K | $225.78 M |
| 02/06/2026 | $18.32 | $19.00 (3.71%) | $19.30 | $18.19 | 30.88 K | $247.97 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.
