Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.7327	0.7720	0.7276	0.7601	771,911	+0.03(+3.74%)
Feb 05, 2026	0.7633	0.7969	0.7255	0.7327	1,194,830	-0.04(-4.98%)
Feb 04, 2026	0.9700	0.9711	0.7708	0.7711	1,928,519	-0.21(-21.12%)
Feb 03, 2026	1.140	1.140	0.9507	0.9775	691,672	-0.16(-14.25%)
Feb 02, 2026	1.070	1.150	1.035	1.140	923,958	+0.06(+5.56%)
Jan 30, 2026	0.9900	1.085	0.9850	1.080	939,393	+0.05(+4.85%)
Jan 29, 2026	1.040	1.040	0.9441	1.030	590,049	+0.00(+0.00%)
Jan 28, 2026	0.9700	1.040	0.9303	1.030	518,697	+0.06(+6.43%)
Jan 27, 2026	1.020	1.030	0.9109	0.9678	746,748	-0.02(-2.24%)
Jan 26, 2026	0.8600	1.040	0.8401	0.9900	1,353,257	+0.14(+16.58%)
Jan 23, 2026	0.8400	0.8548	0.8161	0.8492	827,346	+0.01(+1.70%)
Jan 22, 2026	0.7950	0.8598	0.7900	0.8350	678,236	+0.04(+4.78%)
Jan 21, 2026	0.7900	0.8209	0.7600	0.7969	1,004,008	+0.01(+0.76%)
Jan 20, 2026	0.8100	0.8299	0.7850	0.7909	417,517	-0.04(-4.84%)
Jan 16, 2026	0.8300	0.8400	0.8120	0.8311	253,439	+0.01(+1.50%)
Jan 15, 2026	0.8078	0.8357	0.7800	0.8188	449,859	+0.02(+2.56%)
Jan 14, 2026	0.8300	0.8513	0.7926	0.7984	462,427	-0.03(-4.13%)
Jan 13, 2026	0.8767	0.8984	0.8160	0.8328	492,959	-0.04(-4.74%)
Jan 12, 2026	0.8800	0.8988	0.8653	0.8742	342,786	-0.01(-0.66%)
Jan 09, 2026	0.8700	0.8862	0.8404	0.8800	562,697	+0.01(+0.87%)
Jan 08, 2026	0.8793	0.8899	0.8616	0.8724	811,744	-0.01(-1.68%)
Jan 07, 2026	0.9100	0.9134	0.8625	0.8873	425,621	-0.03(-3.07%)
Jan 06, 2026	0.8400	0.9189	0.8277	0.9154	668,863	+0.08(+10.20%)
Jan 05, 2026	0.8100	0.8473	0.7901	0.8307	770,647	+0.01(+1.78%)
Jan 02, 2026	0.8500	0.8800	0.7900	0.8162	1,504,574	-0.06(-7.25%)
Dec 31, 2025	0.8577	0.8896	0.8211	0.8800	1,228,442	+0.02(+2.60%)
Dec 30, 2025	0.8500	0.8898	0.8500	0.8577	475,593	-0.00(-0.29%)
Dec 29, 2025	0.8900	0.9000	0.8462	0.8602	456,069	-0.03(-3.28%)
Dec 26, 2025	0.8900	0.9160	0.8404	0.8894	452,015	+0.01(+0.80%)
Dec 24, 2025	0.8553	0.8970	0.8514	0.8823	377,726	+0.03(+3.34%)
Dec 23, 2025	0.8824	0.9076	0.8538	0.8538	668,444	-0.05(-5.06%)
Dec 22, 2025	0.8929	0.9304	0.8565	0.8993	767,804	-0.01(-1.58%)
Dec 19, 2025	0.9100	0.9350	0.8565	0.9137	3,785,015	+0.00(+0.10%)
Dec 18, 2025	0.8598	0.9128	0.8400	0.9128	1,761,303	+0.06(+7.22%)
Dec 17, 2025	0.8260	0.8513	0.8160	0.8513	2,255,929	+0.01(+1.43%)
Dec 16, 2025	0.8500	0.9000	0.8010	0.8393	2,316,295	-0.00(-0.08%)
Dec 15, 2025	0.9220	0.9220	0.8400	0.8400	2,142,275	-0.06(-6.46%)
Dec 12, 2025	0.9647	0.9800	0.8946	0.8980	546,936	-0.07(-6.91%)
Dec 11, 2025	0.8980	0.9799	0.8930	0.9647	865,580	+0.07(+7.43%)
Dec 10, 2025	0.8700	0.9124	0.8700	0.8980	556,456	+0.02(+1.84%)
Dec 09, 2025	0.8634	0.9200	0.8602	0.8818	770,928	+0.02(+2.13%)
Dec 08, 2025	0.9000	0.9400	0.8315	0.8634	1,545,568	+0.00(+0.35%)
Dec 05, 2025	0.9600	0.9600	0.8511	0.8604	1,043,574	-0.10(-10.78%)
Dec 04, 2025	0.9692	1.015	0.9606	0.9644	428,600	+0.00(+0.40%)
Dec 03, 2025	0.9399	0.9606	0.9254	0.9606	502,712	+0.05(+5.23%)
Dec 02, 2025	0.9700	0.9700	0.9000	0.9129	730,454	-0.02(-1.74%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today