Skip to main content
ADV logo

Advantage Solutions Inc.

ADVNASDAQCommunication ServicesAdvertising Agencies

$30.28Today:- (-)1Y +1992.41%

As of Oct 23, 2026 close

Market cap
$391.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.80$47.45
Volume (live)
-
Avg. volume (3M)
56.69K

Advantage Solutions (ADV) Historical Stock Prices

Analyze Advantage Solutions (ADV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Advantage Solutions (ADV) Interactive Price Chart

Interactive historical price chart showing Advantage Solutions stock price movements and trends across multiple time periods.

Loading chart...

ADV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202630.0330.5428.8330.2830.2879.96K
Oct 22, 202628.4530.4328.4530.3430.3439.88K
Oct 21, 202628.3328.9028.1728.3028.3040.61K
Oct 20, 202627.8029.4327.8028.3028.3035.37K
Oct 19, 202628.9829.2426.8227.7027.7052.40K
Oct 16, 202629.6830.3328.8129.0629.0633.53K
Oct 15, 202630.0631.2229.0029.3629.3650.35K
Oct 14, 202630.5531.6729.6529.7929.7944.92K
Oct 13, 202631.2032.2830.6431.0531.0562.84K
Oct 12, 202630.2931.4330.2930.8030.8046.43K
Oct 9, 202630.3631.0829.6830.2830.2836.49K
Oct 8, 202628.8330.7328.4730.5830.5844.86K
Oct 7, 202627.1029.4026.8828.9828.9859.99K
Oct 6, 202627.2527.8226.6127.2527.2542.80K
Oct 5, 202627.6427.9526.3627.3727.3768.05K
Oct 2, 202627.6728.1427.2827.6427.6445.95K
Oct 1, 202625.7628.0425.7627.2327.2373.44K
Sep 30, 202629.5629.5625.7325.9625.96128.32K
Sep 29, 202631.9631.9627.7129.5529.5588.51K
Sep 28, 202632.7532.8631.3231.9331.9369.71K
Sep 25, 202633.3134.1632.5633.1233.1271.44K
Sep 24, 202633.1734.1332.9633.9533.9549.29K
Sep 23, 202633.0534.3732.4033.5433.5448.18K
Sep 22, 202633.0233.5932.6333.0533.0548.21K
Sep 21, 202632.4333.0532.1532.7032.7041.66K
Sep 18, 202632.9633.1331.9232.4832.48123.78K
Sep 17, 202633.7933.7932.1933.0133.0139.27K
Sep 16, 202632.9033.9232.8033.4533.4533.12K
Sep 15, 202633.5933.9132.8832.9332.9342.12K
Sep 14, 202633.5435.0033.0033.3233.3259.12K
Sep 11, 202633.1033.3332.1533.3233.3243.65K
Sep 10, 202631.2633.5131.1832.6332.6345.14K
Sep 9, 202630.7631.4830.3031.2631.2649.20K
Sep 8, 202631.0531.5530.1630.8830.8849.04K
Sep 4, 202631.4932.5630.6831.4531.4559.99K
Sep 3, 202632.1033.2130.8931.9231.9255.15K
Sep 2, 202632.7034.3931.7131.9231.9249.52K
Sep 1, 202632.7533.6132.2032.6332.6339.17K
Aug 31, 202634.2734.2732.6932.9732.9764.71K
Aug 28, 202633.8234.8932.9834.5134.51108.44K
Aug 27, 202632.7533.6231.6933.4333.4386.36K
Aug 26, 202633.7233.9932.5632.8132.8146.56K
Aug 25, 202633.7733.9632.8833.6933.6951.50K
Aug 24, 202634.4034.7033.5333.6833.6869.29K
Aug 21, 202634.2934.9233.7034.3834.3855.05K
Aug 20, 202633.6635.5033.4334.4834.4857.11K
Aug 19, 202633.1535.4833.0634.1134.1199.85K
Aug 18, 202631.3933.4631.3932.6832.6876.38K
Aug 17, 202632.7533.4530.0131.3431.34178.08K
Aug 14, 202632.8633.7332.1032.7832.7870.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.