stockNASDAQ: ADV • 12 Months Updates
Advantage Solutions Inc. (ADV) 12 Months
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.
Investor Relations:ir.youradv.com
Price & Performance Trajectory
Advantage Solutions Inc.NASDAQ: ADV
Latest Close
$29.06
12 Months Updates Trajectory
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADV session performance
✓ Latest Close USD
$29.06
Latest session close
$-5.19vs period start
Period Return % % GAIN
-15.15%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$47.45 / $12.23
Period range envelope
$35.22channel spread
Total Volume SHARES
18.10M
Period turnover
Avg: 73.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(247 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $29.06 | -1.02% | $30.33 | $28.81 | 33.5K |
| Oct 15, 2026 | $29.36 | -1.44% | $31.22 | $29.01 | 50.3K |
| Oct 14, 2026 | $29.79 | -4.06% | $31.67 | $29.72 | 44.7K |
| Oct 13, 2026 | $31.05 | +0.81% | $32.22 | $30.64 | 62.8K |
| Oct 12, 2026 | $30.80 | +1.72% | $31.44 | $30.29 | 46.4K |
| 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 |
Page 1 of 17