5 DAY PERFORMANCE
-98.19%
1 MONTH PERFORMANCE
-98.51%
3 MONTH PERFORMANCE
-96.78%
6 MONTH PERFORMANCE
-97.05%
YEAR-TO-DATE PERFORMANCE
-97.14%
1 YEAR PERFORMANCE
-98.33%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $36.80 | $43.56 (18.37%) | $43.82 | $34.40 | 112.35 K | $569.63 M |
| 05/05/2026 | $36.62 | $37.78 (3.17%) | $38.05 | $36.20 | 71.40 K | $494.05 M |
| 05/04/2026 | $36.70 | $36.63 (-0.19%) | $38.78 | $36.40 | 78.62 K | $479.01 M |
| 05/01/2026 | $34.28 | $36.96 (7.82%) | $37.44 | $34.28 | 77.60 K | $483.33 M |
| 04/30/2026 | $32.47 | $34.27 (5.54%) | $35.92 | $32.47 | 75.40 K | $448.15 M |
| 04/29/2026 | $36.20 | $33.10 (-8.56%) | $36.32 | $32.30 | 108.30 K | $432.85 M |
| 04/28/2026 | $34.03 | $36.32 (6.73%) | $36.50 | $33.34 | 72.34 K | $474.96 M |
| 04/27/2026 | $33.19 | $34.60 (4.25%) | $34.82 | $32.66 | 77.82 K | $452.46 M |
| 04/24/2026 | $32.01 | $33.39 (4.31%) | $33.98 | $32.01 | 61.00 K | $436.64 M |
| 04/23/2026 | $31.90 | $32.62 (2.26%) | $33.48 | $31.03 | 66.94 K | $426.57 M |
| 04/22/2026 | $32.64 | $32.43 (-0.64%) | $33.97 | $32.11 | 79.20 K | $424.09 M |
| 04/21/2026 | $34.06 | $32.49 (-4.61%) | $35.27 | $31.74 | 86.51 K | $424.87 M |
| 04/20/2026 | $30.17 | $33.76 (11.9%) | $33.87 | $30.08 | 109.40 K | $441.48 M |
| 04/17/2026 | $27.79 | $30.69 (10.44%) | $30.92 | $27.79 | 73.72 K | $401.33 M |
| 04/16/2026 | $28.59 | $27.86 (-2.55%) | $29.13 | $27.19 | 67.00 K | $364.33 M |
| 04/15/2026 | $27.85 | $28.43 (2.08%) | $29.34 | $27.85 | 76.90 K | $371.78 M |
| 04/14/2026 | $29.00 | $27.91 (-3.76%) | $30.00 | $27.50 | 83.34 K | $364.98 M |
| 04/13/2026 | $26.55 | $29.14 (9.76%) | $29.44 | $26.55 | 76.00 K | $381.06 M |
| 04/10/2026 | $25.84 | $26.58 (2.86%) | $27.23 | $25.84 | 79.90 K | $347.59 M |
| 04/09/2026 | $23.27 | $25.83 (11%) | $26.31 | $23.27 | 81.53 K | $337.78 M |
| 04/08/2026 | $23.55 | $23.40 (-0.64%) | $25.00 | $22.09 | 82.15 K | $306.00 M |
| 04/07/2026 | $23.40 | $23.66 (1.11%) | $24.66 | $22.60 | 83.14 K | $309.40 M |
| 04/06/2026 | $21.56 | $23.55 (9.23%) | $24.23 | $21.56 | 50.60 K | $307.96 M |
| 04/02/2026 | $19.09 | $21.75 (13.93%) | $22.35 | $18.35 | 70.07 K | $284.42 M |
| 04/01/2026 | $21.06 | $19.19 (-8.88%) | $21.23 | $17.87 | 139.33 K | $250.95 M |
| 03/31/2026 | $27.51 | $21.14 (-23.16%) | $27.63 | $20.30 | 233.29 K | $276.45 M |
| 03/30/2026 | $25.54 | $27.49 (7.64%) | $28.07 | $25.48 | 167.70 K | $359.49 M |
| 03/27/2026 | $20.63 | $25.57 (23.95%) | $26.29 | $20.63 | 189.85 K | $334.38 M |
| 03/26/2026 | $20.75 | $22.58 (8.82%) | $23.12 | $20.36 | 88.68 K | $295.28 M |
| 03/25/2026 | $20.68 | $20.50 (-0.87%) | $21.99 | $20.09 | 46.89 K | $268.08 M |
| 03/24/2026 | $19.43 | $19.64 (1.08%) | $21.00 | $19.26 | 34.72 K | $256.83 M |
| 03/23/2026 | $19.50 | $19.56 (0.31%) | $20.37 | $18.99 | 19.66 K | $255.79 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.
