ADV Historical Stock Prices & CSV Downloads

Advantage Solutions Inc. (ADV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	30.20	30.96	29.84	30.23	30.23	58,200
Oct 29, 2026	28.98	30.91	28.47	30.36	30.36	80,100
Oct 28, 2026	28.83	29.00	27.35	28.75	28.75	59,100
Oct 27, 2026	29.01	29.16	28.22	28.61	28.61	47,300
Oct 26, 2026	30.49	30.49	27.68	28.76	28.76	40,300
Oct 23, 2026	30.03	30.54	28.83	30.28	30.28	80,000
Oct 22, 2026	28.45	30.43	28.45	30.34	30.34	39,900
Oct 21, 2026	28.33	28.90	28.17	28.30	28.30	40,600
Oct 20, 2026	27.80	29.43	27.80	28.30	28.30	35,400
Oct 19, 2026	28.98	29.24	26.82	27.70	27.70	52,400
Oct 16, 2026	29.68	30.33	28.81	29.06	29.06	33,500
Oct 15, 2026	30.06	31.22	29.00	29.36	29.36	50,300
Oct 14, 2026	30.55	31.67	29.65	29.79	29.79	44,900
Oct 13, 2026	31.20	32.28	30.64	31.05	31.05	62,800
Oct 12, 2026	30.29	31.43	30.29	30.80	30.80	46,400
Oct 9, 2026	30.36	31.08	29.67	30.28	30.28	36,500
Oct 8, 2026	28.83	30.73	28.47	30.58	30.58	44,900
Oct 7, 2026	27.10	29.40	26.88	28.98	28.98	60,000
Oct 6, 2026	27.25	27.82	26.61	27.25	27.25	42,800
Oct 5, 2026	27.64	27.95	26.36	27.37	27.37	68,000
Oct 2, 2026	27.67	28.14	27.28	27.64	27.64	46,000
Oct 1, 2026	25.76	28.04	25.76	27.23	27.23	73,400
Sep 30, 2026	29.56	29.56	25.73	25.96	25.96	128,300
Sep 29, 2026	31.96	31.96	27.71	29.55	29.55	88,500
Sep 28, 2026	32.75	32.86	31.32	31.93	31.93	69,700

Historical stock data.