5 DAY PERFORMANCE
-98.12%
1 MONTH PERFORMANCE
-98.17%
3 MONTH PERFORMANCE
-98.19%
6 MONTH PERFORMANCE
-96.72%
YEAR-TO-DATE PERFORMANCE
-97.14%
1 YEAR PERFORMANCE
-98.58%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.39 | $32.61 (0.67%) | $33.00 | $32.37 | 16.08 K | $419.80 M |
| 09/18/2026 | $32.96 | $32.48 (-1.46%) | $33.13 | $31.92 | 123.80 K | $419.54 M |
| 09/17/2026 | $33.79 | $33.01 (-2.31%) | $33.79 | $32.19 | 39.30 K | $426.39 M |
| 09/16/2026 | $32.90 | $33.45 (1.67%) | $33.92 | $32.80 | 33.12 K | $432.07 M |
| 09/15/2026 | $33.59 | $32.93 (-1.96%) | $33.91 | $32.88 | 42.12 K | $425.35 M |
| 09/14/2026 | $33.54 | $33.32 (-0.66%) | $35.00 | $33.00 | 59.12 K | $430.39 M |
| 09/11/2026 | $33.10 | $33.32 (0.66%) | $33.33 | $32.15 | 43.65 K | $430.39 M |
| 09/10/2026 | $31.26 | $32.63 (4.38%) | $33.51 | $31.18 | 45.14 K | $421.48 M |
| 09/09/2026 | $30.76 | $31.26 (1.63%) | $31.48 | $30.31 | 49.21 K | $403.78 M |
| 09/08/2026 | $31.05 | $30.88 (-0.55%) | $31.56 | $30.16 | 49.04 K | $398.87 M |
| 09/04/2026 | $31.49 | $31.45 (-0.13%) | $32.57 | $30.69 | 60.00 K | $406.24 M |
| 09/03/2026 | $32.10 | $31.92 (-0.56%) | $33.21 | $30.89 | 55.15 K | $412.31 M |
| 09/02/2026 | $32.70 | $31.92 (-2.39%) | $34.39 | $31.71 | 49.52 K | $412.31 M |
| 09/01/2026 | $32.75 | $32.63 (-0.37%) | $33.61 | $32.20 | 39.20 K | $421.48 M |
| 08/31/2026 | $34.27 | $32.97 (-3.79%) | $34.27 | $32.69 | 64.71 K | $425.87 M |
| 08/28/2026 | $33.82 | $34.51 (2.04%) | $34.89 | $32.98 | 108.44 K | $445.76 M |
| 08/27/2026 | $32.75 | $33.43 (2.08%) | $33.62 | $31.69 | 86.40 K | $431.81 M |
| 08/26/2026 | $33.72 | $32.81 (-2.7%) | $33.99 | $32.56 | 46.60 K | $423.80 M |
| 08/25/2026 | $33.77 | $33.69 (-0.24%) | $33.96 | $32.89 | 51.50 K | $435.17 M |
| 08/24/2026 | $34.40 | $33.68 (-2.09%) | $34.70 | $33.53 | 69.30 K | $435.04 M |
| 08/21/2026 | $34.29 | $34.38 (0.26%) | $34.92 | $33.70 | 55.05 K | $444.08 M |
| 08/20/2026 | $33.66 | $34.48 (2.44%) | $35.50 | $33.43 | 57.11 K | $445.38 M |
| 08/19/2026 | $33.15 | $34.11 (2.9%) | $35.49 | $33.06 | 99.90 K | $440.60 M |
| 08/18/2026 | $31.39 | $32.68 (4.11%) | $33.46 | $31.39 | 76.40 K | $422.13 M |
| 08/17/2026 | $32.75 | $31.34 (-4.31%) | $33.45 | $30.01 | 178.10 K | $404.82 M |
| 08/14/2026 | $32.86 | $32.78 (-0.24%) | $33.73 | $32.10 | 70.62 K | $423.42 M |
| 08/13/2026 | $31.44 | $32.99 (4.93%) | $33.49 | $31.44 | 114.30 K | $426.13 M |
| 08/12/2026 | $30.61 | $31.10 (1.6%) | $31.52 | $30.14 | 82.51 K | $401.72 M |
| 08/11/2026 | $29.76 | $30.19 (1.44%) | $30.72 | $29.13 | 100.23 K | $389.96 M |
| 08/10/2026 | $28.28 | $29.88 (5.66%) | $30.05 | $27.67 | 119.24 K | $385.96 M |
| 08/07/2026 | $25.22 | $28.17 (11.7%) | $30.38 | $25.22 | 237.70 K | $363.87 M |
| 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 |
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.
