Skip to main content

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.310 1.360 1.300 1.320 509,047 +0.01(+0.76%)
Jun 27, 2025 1.330 1.370 1.285 1.310 1,504,349 -0.03(-2.24%)
Jun 26, 2025 1.320 1.379 1.280 1.340 445,158 +0.01(+0.75%)
Jun 25, 2025 1.490 1.545 1.320 1.330 702,497 -0.17(-11.04%)
Jun 24, 2025 1.520 1.589 1.490 1.495 351,170 -0.01(-0.99%)
Jun 23, 2025 1.620 1.620 1.449 1.510 298,987 -0.12(-7.36%)
Jun 20, 2025 1.620 1.695 1.540 1.630 1,993,053 +0.05(+3.16%)
Jun 18, 2025 1.560 1.600 1.520 1.580 504,933 +0.01(+0.64%)
Jun 17, 2025 1.520 1.700 1.520 1.570 551,788 +0.02(+1.29%)
Jun 16, 2025 1.450 1.565 1.431 1.550 513,953 +0.11(+7.64%)
Jun 13, 2025 1.500 1.555 1.420 1.440 694,943 -0.10(-6.49%)
Jun 12, 2025 1.620 1.640 1.529 1.540 736,502 -0.11(-6.67%)
Jun 11, 2025 1.450 1.740 1.440 1.650 2,038,772 +0.18(+12.24%)
Jun 10, 2025 1.400 1.490 1.370 1.470 631,525 +0.04(+2.80%)
Jun 09, 2025 1.360 1.495 1.340 1.430 606,361 +0.13(+10.00%)
Jun 06, 2025 1.260 1.335 1.245 1.300 432,048 +0.08(+6.56%)
Jun 05, 2025 1.240 1.290 1.210 1.220 364,828 -0.03(-2.40%)
Jun 04, 2025 1.360 1.455 1.230 1.250 711,980 -0.10(-7.41%)
Jun 03, 2025 1.170 1.365 1.170 1.350 977,014 +0.20(+17.39%)
Jun 02, 2025 1.180 1.240 1.150 1.150 496,509 -0.04(-3.36%)
May 30, 2025 1.240 1.270 1.160 1.190 1,975,076 -0.05(-4.03%)
May 29, 2025 1.280 1.320 1.240 1.240 295,988 +0.00(+0.00%)
May 28, 2025 1.270 1.310 1.240 1.240 289,526 -0.04(-3.13%)
May 27, 2025 1.130 1.330 1.120 1.280 966,019 +0.16(+14.29%)
May 23, 2025 1.140 1.150 1.110 1.120 317,621 -0.04(-3.45%)
May 22, 2025 1.170 1.200 1.150 1.160 669,735 -0.01(-0.85%)
May 21, 2025 1.280 1.280 1.160 1.170 506,519 -0.08(-6.40%)
May 20, 2025 1.210 1.300 1.210 1.250 456,069 +0.01(+0.81%)
May 19, 2025 1.220 1.280 1.205 1.240 554,992 -0.02(-1.59%)
May 16, 2025 1.120 1.370 1.080 1.260 1,417,532 +0.17(+15.60%)
May 15, 2025 1.120 1.140 1.040 1.090 586,354 -0.03(-2.68%)
May 14, 2025 1.120 1.205 1.055 1.120 1,149,083 -0.01(-0.88%)
May 13, 2025 1.240 1.250 1.120 1.130 678,336 -0.08(-6.22%)
May 12, 2025 1.480 1.551 1.200 1.205 823,274 -0.26(-18.03%)
May 09, 2025 1.380 1.480 1.340 1.470 655,971 +0.09(+6.52%)
May 08, 2025 1.300 1.380 1.290 1.380 237,695 +0.08(+6.15%)
May 07, 2025 1.350 1.350 1.270 1.300 455,755 +0.01(+0.78%)
May 06, 2025 1.290 1.327 1.280 1.290 181,510 -0.04(-3.01%)
May 05, 2025 1.380 1.380 1.320 1.330 176,124 -0.05(-3.62%)
May 02, 2025 1.340 1.405 1.325 1.380 226,091 +0.06(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.