Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	19.09	22.35	18.35	21.75	70,069	+2.56(+13.34%)
Apr 01, 2026	21.06	21.23	17.87	19.19	139,321	-1.95(-9.22%)
Mar 31, 2026	27.51	27.63	20.30	21.14	233,291	-6.35(-23.10%)
Mar 30, 2026	25.54	28.07	25.48	27.49	167,168	+1.92(+7.51%)
Mar 27, 2026	20.63	26.29	20.63	25.57	189,849	+24.67(+2731.67%)
Mar 26, 2026	0.8300	0.9249	0.8144	0.9030	2,216,878	+0.08(+10.12%)
Mar 25, 2026	0.8300	0.8794	0.8036	0.8200	1,172,204	+0.03(+4.38%)
Mar 24, 2026	0.7771	0.8400	0.7703	0.7856	868,010	+0.00(+0.41%)
Mar 23, 2026	0.7800	0.8147	0.7594	0.7824	491,526	+0.01(+1.74%)
Mar 20, 2026	0.8000	0.8200	0.7432	0.7690	1,644,705	-0.03(-3.22%)
Mar 19, 2026	0.8045	0.8428	0.7708	0.7946	1,275,061	-0.02(-2.60%)
Mar 18, 2026	0.7700	0.8200	0.7557	0.8158	990,784	+0.04(+4.71%)
Mar 17, 2026	0.7800	0.8318	0.7631	0.7791	795,432	-0.00(-0.04%)
Mar 16, 2026	0.7682	0.8098	0.7548	0.7794	866,426	+0.04(+5.32%)
Mar 13, 2026	0.7051	0.7900	0.7051	0.7400	715,709	+0.00(+0.09%)
Mar 12, 2026	0.7500	0.8404	0.7103	0.7393	1,148,428	-0.01(-1.43%)
Mar 11, 2026	0.6801	0.7513	0.6801	0.7500	1,321,203	+0.08(+11.39%)
Mar 10, 2026	0.6663	0.7343	0.6550	0.6733	1,120,020	+0.04(+6.59%)
Mar 09, 2026	0.6300	0.6400	0.5954	0.6317	642,490	-0.01(-1.30%)
Mar 06, 2026	0.6100	0.6547	0.5856	0.6400	548,879	+0.03(+5.61%)
Mar 05, 2026	0.6300	0.6833	0.5800	0.6060	1,548,573	+0.03(+6.06%)
Mar 04, 2026	0.5500	0.5748	0.5428	0.5714	571,939	+0.02(+4.04%)
Mar 03, 2026	0.4893	0.6356	0.4893	0.5492	1,847,529	-0.00(-0.56%)
Mar 02, 2026	0.5300	0.5729	0.5099	0.5523	1,127,199	+0.03(+5.74%)
Feb 27, 2026	0.5600	0.5600	0.5082	0.5223	915,216	-0.02(-3.46%)
Feb 26, 2026	0.5500	0.5839	0.5352	0.5410	856,238	-0.01(-2.12%)
Feb 25, 2026	0.5058	0.5747	0.5023	0.5527	1,222,140	+0.05(+10.21%)
Feb 24, 2026	0.5473	0.5790	0.5000	0.5015	853,641	-0.05(-8.80%)
Feb 23, 2026	0.6266	0.6323	0.5498	0.5499	491,489	-0.07(-11.29%)
Feb 20, 2026	0.6200	0.6457	0.5930	0.6199	291,628	+0.00(+0.42%)
Feb 19, 2026	0.6000	0.6174	0.5482	0.6173	339,632	+0.02(+2.90%)
Feb 18, 2026	0.5900	0.6200	0.5860	0.5999	309,205	+0.01(+1.68%)
Feb 17, 2026	0.5900	0.6199	0.5528	0.5900	797,893	+0.01(+1.72%)
Feb 13, 2026	0.6276	0.6398	0.5784	0.5800	427,122	-0.03(-5.01%)
Feb 12, 2026	0.6000	0.6943	0.5642	0.6106	699,535	+0.02(+2.60%)
Feb 11, 2026	0.6346	0.6346	0.5334	0.5951	1,386,045	-0.03(-4.34%)
Feb 10, 2026	0.7100	0.7596	0.6221	0.6221	723,538	-0.07(-10.11%)
Feb 09, 2026	0.7600	0.7600	0.6827	0.6921	601,441	-0.07(-8.95%)
Feb 06, 2026	0.7327	0.7720	0.7276	0.7601	771,949	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices