5 DAY PERFORMANCE
+65.29%
1 MONTH PERFORMANCE
+37.93%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
+78.57%
1 YEAR PERFORMANCE
-75.76%
Advantage Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.01 | $0.01 (4.1%) | $0.01 | $0.01 | 12,652 | $557.07 M |
| 03/11/2025 | $0.01 | $0.01 (-3.97%) | $0.01 | $0.01 | 1,901 | $516.94 M |
| 03/10/2025 | $0.01 | $0.01 (12.2%) | $0.01 | $0.01 | 357,537 | $584.37 M |
| 03/07/2025 | $0.01 | $0.01 (-11.03%) | $0.02 | $0.01 | 127,413 | $690.32 M |
| 03/06/2025 | $0.02 | $0.02 (23.42%) | $0.02 | $0.02 | 19,566 | $757.75 M |
| 03/05/2025 | $0.02 | $0.01 (-20.39%) | $0.02 | $0.01 | 22,275 | $767.38 M |
| 03/04/2025 | $0.01 | $0.02 (17.42%) | $0.02 | $0.01 | 49,425 | $738.49 M |
| 02/27/2025 | $0.01 | $0.02 (28.57%) | $0.02 | $0.01 | 29,966 | $802.70 M |
| 02/26/2025 | $0.01 | $0.02 (39.86%) | $0.02 | $0.01 | 12,780 | $799.49 M |
| 02/25/2025 | $0.02 | $0.02 (18.35%) | $0.02 | $0.01 | 15,089 | $831.60 M |
| 02/24/2025 | $0.01 | $0.02 (14.5%) | $0.02 | $0.01 | 44,517 | $847.65 M |
| 02/21/2025 | $0.01 | $0.02 (1.35%) | $0.02 | $0.01 | 38,914 | $786.65 M |
| 02/20/2025 | $0.01 | $0.01 (-0.67%) | $0.01 | $0.01 | 27,400 | $796.28 M |
| 02/19/2025 | $0.01 | $0.01 (0.68%) | $0.02 | $0.01 | 20,653 | $802.70 M |
| 02/18/2025 | $0.02 | $0.01 (-1.99%) | $0.02 | $0.01 | 337 | $850.86 M |
| 02/14/2025 | $0.01 | $0.02 (23.97%) | $0.02 | $0.01 | 26,129 | $870.13 M |
| 02/13/2025 | $0.01 | $0.01 (-0.69%) | $0.01 | $0.01 | 8,230 | $882.97 M |
| 02/12/2025 | $0.01 | $0.01 (5.45%) | $0.01 | $0.01 | 32,316 | $866.92 M |
| 02/10/2025 | $0.01 | $0.01 (2.07%) | $0.01 | $0.01 | 22,696 | $854.07 M |
| 02/07/2025 | $0.01 | $0.01 (0.69%) | $0.01 | $0.01 | 19,900 | $876.55 M |
| 02/06/2025 | $0.02 | $0.01 (-25.32%) | $0.02 | $0.01 | 160,398 | $879.76 M |
| 02/05/2025 | $0.02 | $0.02 (2.61%) | $0.02 | $0.01 | 45,257 | $879.76 M |
| 02/04/2025 | $0.02 | $0.02 (-1.94%) | $0.02 | $0.01 | 19,704 | $857.29 M |
| 02/03/2025 | $0.01 | $0.02 (11.59%) | $0.02 | $0.01 | 44,508 | $841.23 M |
| 01/31/2025 | $0.01 | $0.02 (14.29%) | $0.02 | $0.01 | 35,327 | $847.65 M |
| 01/30/2025 | $0.02 | $0.02 (-11.11%) | $0.02 | $0.01 | 146,670 | $873.34 M |
| 01/29/2025 | $0.02 | $0.02 (-1.59%) | $0.02 | $0.01 | 96,858 | $879.76 M |
| 01/28/2025 | $0.02 | $0.01 (-12.9%) | $0.02 | $0.01 | 122,060 | $902.24 M |
| 01/27/2025 | $0.02 | $0.02 (-3.14%) | $0.02 | $0.01 | 52,211 | $931.13 M |
| 01/24/2025 | $0.02 | $0.01 (-8.23%) | $0.02 | $0.01 | 23,897 | $850.86 M |
| 01/23/2025 | $0.02 | $0.02 (4.61%) | $0.02 | $0.01 | 32,731 | $841.23 M |
| 01/22/2025 | $0.02 | $0.02 (-0.65%) | $0.02 | $0.01 | 3,362 | $866.92 M |
| 01/21/2025 | $0.00 | $0.01 (366.67%) | $0.02 | $0.00 | 257,827 | $838.02 M |
| 01/17/2025 | $0.02 | $0.02 (-14.5%) | $0.02 | $0.01 | 82,479 | $809.12 M |
| 01/16/2025 | $0.01 | $0.02 (47.11%) | $0.02 | $0.01 | 137,971 | $780.23 M |
| 01/15/2025 | $0.01 | $0.01 (22.5%) | $0.02 | $0.01 | 96,444 | $764.17 M |
| 01/14/2025 | $0.01 | $0.01 (3.43%) | $0.01 | $0.01 | 54,548 | $738.49 M |
| 01/13/2025 | $0.01 | $0.01 (-0.68%) | $0.02 | $0.01 | 327,921 | $738.49 M |
| 01/10/2025 | $0.01 | $0.01 (10.69%) | $0.02 | $0.01 | 49,274 | $764.17 M |
| 01/08/2025 | $0.01 | $0.02 (23.02%) | $0.02 | $0.01 | 55,840 | $844.44 M |
| 01/07/2025 | $0.02 | $0.01 (-2.67%) | $0.02 | $0.01 | 16,307 | $854.07 M |
| 01/06/2025 | $0.01 | $0.02 (3.45%) | $0.02 | $0.01 | 63,738 | $850.86 M |
| 01/03/2025 | $0.01 | $0.01 (-9.77%) | $0.01 | $0.01 | 130,672 | $911.87 M |
| 01/02/2025 | $0.02 | $0.01 (-21.76%) | $0.02 | $0.01 | 910,869 | $902.24 M |
| 12/31/2024 | $0.02 | $0.01 (-25.33%) | $0.02 | $0.01 | 136,637 | $937.56 M |
| 12/30/2024 | $0.01 | $0.01 (-9.29%) | $0.02 | $0.01 | 25,571 | $934.34 M |
| 12/27/2024 | $0.01 | $0.02 (21.21%) | $0.02 | $0.01 | 8,025 | $953.61 M |
| 12/26/2024 | $0.02 | $0.02 (-8.05%) | $0.02 | $0.01 | 71,187 | $972.87 M |
| 12/24/2024 | $0.02 | $0.01 (-17.32%) | $0.02 | $0.01 | 27,518 | $979.30 M |
| 12/23/2024 | $0.01 | $0.02 (27.72%) | $0.02 | $0.01 | 37,644 | $960.03 M |
| 12/20/2024 | $0.01 | $0.02 (31.54%) | $0.02 | $0.01 | 37,079 | $998.56 M |
| 12/19/2024 | $0.01 | $0.02 (18.66%) | $0.02 | $0.01 | 2,144 | $1.00 B |
| 12/18/2024 | $0.01 | $0.02 (9.93%) | $0.02 | $0.01 | 87,294 | $1.00 B |
| 12/17/2024 | $0.02 | $0.02 (-1.12%) | $0.02 | $0.02 | 1,262 | $1.06 B |
| 12/16/2024 | $0.02 | $0.02 (-6.83%) | $0.02 | $0.01 | 24,475 | $1.06 B |
| 12/13/2024 | $0.02 | $0.02 (5%) | $0.02 | $0.01 | 10,482 | $1.11 B |
| 12/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 144,671 | $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.
