Get the Stockscreener App
0.898
6.91%
-0.0667
Advantage Solutions Inc Stock (ADV) Price History
The historical daily chart and data for Advantage Solutions Inc stock (ADV), show that the latest closing stock price as of December 12, 2025, is $0.898.
- Advantage Solutions Inc all-time high stock price is $13.92, occurred on December 31, 2020.
- The lowest Advantage Solutions Inc stock price recorded was $0.8315 on December 08, 2025. Since then, Advantage Solutions Inc's stock price has risen over 8.00% to $0.898 now.
- The 52-week high stock price for ADV is $3.45, representing a 284.19% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for ADV is $0.8315, indicating a -7.41% decrease from the current share price, occurred on December 08, 2025.
- The closing price of Advantage Solutions Inc (ADV) stock in the beginning of 2024 was $8.155. The stock closed the year at $2.08, a loss of over -74.49% for the year.
The table below shows more information about ADV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.98 | $0.8946 | $0.0854 | 546,935.0 | -6.91% |
| Dec 11, 2025 | $0.9799 | $0.893 | $0.0869 | 865,564.0 | +7.43% |
| Dec 10, 2025 | $0.9124 | $0.87 | $0.0424 | 556,451.0 | +1.84% |
| Dec 09, 2025 | $0.92 | $0.8602 | $0.0598 | 770,917.0 | +2.13% |
| Dec 08, 2025 | $0.94 | $0.8315 | $0.1085 | 1,544,863.0 | +0.35% |
| Dec 05, 2025 | $0.96 | $0.8511 | $0.1089 | 1,042,264.0 | -11.55% |
| Dec 04, 2025 | $1.01 | $0.9606 | $0.0544 | 348,677.0 | +1.26% |
| Dec 03, 2025 | $0.9606 | $0.9254 | $0.0352 | 502,712.0 | +5.23% |
| Dec 02, 2025 | $0.97 | $0.90 | $0.07 | 730,454.0 | -1.74% |
| Dec 01, 2025 | $0.99 | $0.92 | $0.07 | 534,747.0 | -2.16% |
| Nov 28, 2025 | $0.97 | $0.9397 | $0.0303 | 197,333.0 | +1.05% |
| Nov 26, 2025 | $0.9401 | $0.8953 | $0.0448 | 576,416.0 | +2.68% |
| Nov 25, 2025 | $0.95 | $0.9039 | $0.0461 | 341,858.0 | +0.54% |
| Nov 24, 2025 | $1.02 | $0.904 | $0.116 | 722,680.0 | -8.70% |
| Nov 21, 2025 | $1.03 | $0.9583 | $0.0717 | 508,382.0 | +4.04% |
| Nov 20, 2025 | $1.08 | $0.95 | $0.13 | 639,951.0 | -6.96% |
| Nov 19, 2025 | $1.11 | $1.03 | $0.08 | 412,627.0 | -3.74% |
| Nov 18, 2025 | $1.10 | $1.05 | $0.0491 | 352,312.0 | -0.93% |
| Nov 17, 2025 | $1.16 | $1.06 | $0.095 | 409,045.0 | -6.09% |
| Nov 14, 2025 | $1.19 | $1.14 | $0.05 | 352,380.0 | -4.17% |
Advantage Solutions Inc Stock (ADV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advantage Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advantage Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advantage Solutions Inc Stock (ADV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.01 | $0.8315 | $0.1835 | 7,990,519.0 | -5.43% |
| Nov, 2025 | $1.39 | $0.8953 | $0.4947 | 10,941,380.0 | -25.81% |
| Oct, 2025 | $1.58 | $1.26 | $0.32 | 8,957,057.0 | -16.34% |
| Sep, 2025 | $2.05 | $1.51 | $0.54 | 15,868,549.0 | -15.93% |
| Aug, 2025 | $2.15 | $1.28 | $0.865 | 19,658,445.0 | +32.85% |
| Jul, 2025 | $1.81 | $1.28 | $0.535 | 18,491,076.0 | +3.79% |
| Jun, 2025 | $1.74 | $1.15 | $0.59 | 15,058,798.0 | +10.92% |
| May, 2025 | $1.55 | $1.04 | $0.5108 | 12,964,398.0 | -11.19% |
| Apr, 2025 | $1.52 | $1.11 | $0.41 | 10,009,195.0 | -11.26% |
| Mar, 2025 | $2.53 | $1.43 | $1.10 | 17,948,806.0 | -39.84% |
| Feb, 2025 | $2.84 | $2.42 | $0.42 | 5,784,575.0 | -4.92% |
| Jan, 2025 | $2.95 | $2.22 | $0.73 | 8,510,157.0 | -9.59% |
Advantage Solutions Inc Stock (ADV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.72 | $2.83 | $0.89 | 6,790,060.0 | -18.26% |
| Nov, 2024 | $4.04 | $2.92 | $1.12 | 11,256,682.0 | +16.34% |
| Oct, 2024 | $3.40 | $2.95 | $0.455 | 9,136,725.0 | -10.79% |
| Sep, 2024 | $4.10 | $3.25 | $0.85 | 14,446,228.0 | -11.37% |
| Aug, 2024 | $4.07 | $2.95 | $1.12 | 14,059,223.0 | -3.49% |
| Jul, 2024 | $4.16 | $3.10 | $1.06 | 19,150,774.0 | +24.53% |
| Jun, 2024 | $3.48 | $2.70 | $0.78 | 29,836,169.0 | -6.40% |
| May, 2024 | $4.71 | $3.01 | $1.70 | 22,253,313.0 | -19.25% |
| Apr, 2024 | $4.82 | $4.04 | $0.78 | 18,716,873.0 | -1.62% |
| Mar, 2024 | $4.95 | $3.45 | $1.50 | 12,990,809.0 | +13.65% |
| Feb, 2024 | $4.27 | $3.64 | $0.6337 | 10,836,836.0 | -5.46% |
| Jan, 2024 | $4.39 | $3.25 | $1.14 | 12,790,927.0 | +11.33% |
Advantage Solutions Inc Stock (ADV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $2.68 | $1.37 | 17,242,014.0 | +31.64% |
| Nov, 2023 | $2.81 | $1.85 | $0.96 | 12,852,600.0 | +19.57% |
| Oct, 2023 | $3.09 | $2.13 | $0.96 | 8,605,735.0 | -19.01% |
| Sep, 2023 | $2.97 | $2.58 | $0.3845 | 7,881,079.0 | +1.43% |
| Aug, 2023 | $2.89 | $2.31 | $0.58 | 9,228,424.0 | +8.11% |
| Jul, 2023 | $2.73 | $2.27 | $0.465 | 8,581,627.0 | +10.68% |
| Jun, 2023 | $2.39 | $1.81 | $0.575 | 9,882,022.0 | +23.16% |
| May, 2023 | $2.08 | $1.17 | $0.91 | 11,809,976.0 | +48.44% |
| Apr, 2023 | $1.73 | $1.13 | $0.60 | 11,924,550.0 | -18.99% |
| Mar, 2023 | $2.82 | $1.56 | $1.26 | 12,151,818.0 | -28.18% |
| Feb, 2023 | $2.90 | $2.18 | $0.72 | 8,365,728.0 | -15.06% |
| Jan, 2023 | $2.69 | $2.10 | $0.59 | 7,216,736.0 | +24.52% |
1.88%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):