stockNASDAQ: ADV • 28 Days Updates
Advantage Solutions Inc. (ADV)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.youradv.com
Price & Performance Trajectory
Advantage Solutions Inc.NASDAQ: ADV
Latest Close
$30.28
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADV session performance
✓ Latest Close USD
$30.28
Latest session close
$-3.04vs period start
Period Return % % GAIN
-9.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35 / $26.36
Period range envelope
$8.64channel spread
Total Volume SHARES
967.2K
Period turnover
Avg: 53.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $30.28 | -0.98% | $31.08 | $29.68 | 36.5K |
| Oct 08, 2026 | $30.58 | +5.52% | $30.73 | $28.47 | 44.9K |
| Oct 07, 2026 | $28.98 | +6.35% | $29.40 | $27.04 | 60.0K |
| Oct 06, 2026 | $27.25 | -0.44% | $27.82 | $26.61 | 42.6K |
| Oct 05, 2026 | $27.37 | -0.98% | $27.95 | $26.36 | 68.0K |
| Oct 02, 2026 | $27.64 | +1.51% | $28.02 | $27.28 | 45.9K |
| Sep 28, 2026 | $31.93 | -3.59% | $32.76 | $31.32 | 69.7K |
| Sep 25, 2026 | $33.12 | -2.44% | $34.16 | $32.56 | 71.4K |
| Sep 24, 2026 | $33.95 | +1.22% | $34.13 | $32.96 | 49.3K |
| Sep 23, 2026 | $33.54 | +1.50% | $34.37 | $32.40 | 48.2K |
| Sep 22, 2026 | $33.05 | +1.07% | $33.59 | $32.64 | 48.2K |
| Sep 21, 2026 | $32.70 | +0.66% | $33.06 | $32.15 | 41.7K |
| Sep 18, 2026 | $32.48 | -1.61% | $33.14 | $31.92 | 123.8K |
| Sep 17, 2026 | $33.01 | -1.32% | $33.79 | $32.19 | 39.3K |
| Sep 16, 2026 | $33.45 | +1.58% | $33.92 | $32.80 | 33.1K |
Page 1 of 2