5 DAY PERFORMANCE
+23.26%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-23.63%
6 MONTH PERFORMANCE
-27.79%
YEAR-TO-DATE PERFORMANCE
-9.25%
1 YEAR PERFORMANCE
-34.41%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.62 | $1.73 (6.79%) | $1.77 | $1.64 | 260,195 | |
| 03/11/2025 | $1.80 | $1.61 (-10.56%) | $1.81 | $1.53 | 1.51 M | $516.94 M |
| 03/10/2025 | $2.08 | $1.82 (-12.5%) | $2.09 | $1.82 | 694,218 | $584.37 M |
| 03/07/2025 | $2.35 | $2.15 (-8.51%) | $2.47 | $2.04 | 806,281 | $690.32 M |
| 03/06/2025 | $2.35 | $2.36 (0.43%) | $2.46 | $2.34 | 383,500 | $757.75 M |
| 03/05/2025 | $2.31 | $2.39 (3.46%) | $2.42 | $2.31 | 432,700 | $767.38 M |
| 03/04/2025 | $2.32 | $2.30 (-0.86%) | $2.36 | $2.26 | 450,624 | $738.49 M |
| 03/03/2025 | $2.49 | $2.35 (-5.62%) | $2.53 | $2.32 | 369,000 | $754.54 M |
| 02/28/2025 | $2.50 | $2.51 (0.4%) | $2.54 | $2.48 | 572,300 | $805.91 M |
| 02/27/2025 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.44 | 207,501 | $802.70 M |
| 02/26/2025 | $2.56 | $2.49 (-2.73%) | $2.57 | $2.46 | 320,451 | $799.49 M |
| 02/25/2025 | $2.65 | $2.59 (-2.26%) | $2.67 | $2.59 | 379,400 | $831.60 M |
| 02/24/2025 | $2.47 | $2.64 (6.88%) | $2.69 | $2.43 | 464,700 | $847.65 M |
| 02/21/2025 | $2.52 | $2.45 (-2.78%) | $2.56 | $2.44 | 284,420 | $786.65 M |
| 02/20/2025 | $2.47 | $2.48 (0.4%) | $2.51 | $2.42 | 337,900 | $796.28 M |
| 02/19/2025 | $2.62 | $2.50 (-4.58%) | $2.64 | $2.46 | 334,000 | $802.70 M |
| 02/18/2025 | $2.71 | $2.65 (-2.21%) | $2.74 | $2.63 | 256,400 | $850.86 M |
| 02/14/2025 | $2.78 | $2.71 (-2.52%) | $2.84 | $2.70 | 208,800 | $870.13 M |
| 02/13/2025 | $2.72 | $2.75 (1.1%) | $2.77 | $2.67 | 245,900 | $882.97 M |
| 02/12/2025 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.68 | 205,130 | $866.92 M |
| 02/11/2025 | $2.63 | $2.76 (4.94%) | $2.82 | $2.63 | 331,500 | $886.18 M |
| 02/10/2025 | $2.75 | $2.66 (-3.27%) | $2.78 | $2.65 | 355,700 | $854.07 M |
| 02/07/2025 | $2.72 | $2.73 (0.37%) | $2.74 | $2.63 | 348,608 | $876.55 M |
| 02/06/2025 | $2.76 | $2.74 (-0.72%) | $2.83 | $2.73 | 249,600 | $879.76 M |
| 02/05/2025 | $2.69 | $2.74 (1.86%) | $2.75 | $2.64 | 288,300 | $879.76 M |
| 02/04/2025 | $2.60 | $2.67 (2.69%) | $2.68 | $2.60 | 205,400 | $857.29 M |
| 02/03/2025 | $2.57 | $2.62 (1.95%) | $2.66 | $2.56 | 320,203 | $841.23 M |
| 01/31/2025 | $2.71 | $2.64 (-2.58%) | $2.73 | $2.59 | 357,038 | $847.65 M |
| 01/30/2025 | $2.75 | $2.72 (-1.09%) | $2.82 | $2.71 | 156,915 | $873.34 M |
| 01/29/2025 | $2.81 | $2.74 (-2.49%) | $2.82 | $2.71 | 283,900 | $879.76 M |
| 01/28/2025 | $2.88 | $2.81 (-2.43%) | $2.89 | $2.77 | 249,214 | $902.24 M |
| 01/27/2025 | $2.63 | $2.90 (10.27%) | $2.95 | $2.63 | 721,844 | $931.13 M |
| 01/24/2025 | $2.60 | $2.65 (1.92%) | $2.68 | $2.60 | 319,600 | $850.86 M |
| 01/23/2025 | $2.67 | $2.62 (-1.87%) | $2.68 | $2.57 | 582,804 | $841.23 M |
| 01/22/2025 | $2.61 | $2.70 (3.45%) | $2.74 | $2.61 | 521,900 | $866.92 M |
| 01/21/2025 | $2.54 | $2.61 (2.76%) | $2.62 | $2.49 | 501,148 | $838.02 M |
| 01/17/2025 | $2.47 | $2.52 (2.02%) | $2.56 | $2.46 | 466,120 | $809.12 M |
| 01/16/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.29 | 599,233 | $780.23 M |
| 01/15/2025 | $2.37 | $2.38 (0.42%) | $2.43 | $2.33 | 453,300 | $764.17 M |
| 01/14/2025 | $2.36 | $2.30 (-2.54%) | $2.36 | $2.22 | 583,000 | $738.49 M |
| 01/13/2025 | $2.38 | $2.30 (-3.36%) | $2.45 | $2.28 | 646,300 | $738.49 M |
| 01/10/2025 | $2.58 | $2.38 (-7.75%) | $2.59 | $2.38 | 381,300 | $764.17 M |
| 01/08/2025 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.56 | 436,700 | $844.44 M |
| 01/07/2025 | $2.67 | $2.66 (-0.37%) | $2.72 | $2.63 | 433,444 | $854.07 M |
| 01/06/2025 | $2.78 | $2.65 (-4.68%) | $2.86 | $2.64 | 283,918 | $850.86 M |
| 01/03/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.76 | 263,900 | $911.87 M |
| 01/02/2025 | $2.93 | $2.81 (-4.1%) | $2.94 | $2.71 | 479,400 | $902.24 M |
| 12/31/2024 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.88 | 260,400 | $937.56 M |
| 12/30/2024 | $2.93 | $2.91 (-0.68%) | $2.94 | $2.86 | 141,300 | $934.34 M |
| 12/27/2024 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.83 | 349,902 | $953.61 M |
| 12/26/2024 | $3.02 | $3.03 (0.33%) | $3.07 | $3.00 | 195,800 | $972.87 M |
| 12/24/2024 | $3.00 | $3.05 (1.67%) | $3.05 | $2.96 | 104,800 | $979.30 M |
| 12/23/2024 | $3.17 | $2.99 (-5.68%) | $3.17 | $2.97 | 206,045 | $960.03 M |
| 12/20/2024 | $3.10 | $3.11 (0.32%) | $3.20 | $3.06 | 647,444 | $998.56 M |
| 12/19/2024 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.09 | 265,100 | $1.00 B |
| 12/18/2024 | $3.29 | $3.12 (-5.17%) | $3.37 | $3.05 | 378,900 | $1.00 B |
| 12/17/2024 | $3.29 | $3.29 (0%) | $3.34 | $3.21 | 338,700 | $1.06 B |
| 12/16/2024 | $3.43 | $3.31 (-3.5%) | $3.45 | $3.27 | 419,325 | $1.06 B |
| 12/13/2024 | $3.43 | $3.45 (0.58%) | $3.47 | $3.36 | 261,400 | $1.11 B |
| 12/12/2024 | $3.44 | $3.47 (0.87%) | $3.48 | $3.38 | 290,600 | $1.11 B |
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.
