The highest closing price for Advantage Solutions (ADV) last month was $36.32, on April 28. It was up 62.7% for the month. The latest price is $35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $32.47 | $35.93 | $32.47 | $34.27 | 75,400 |
April 29 2026 | $36.20 | $36.32 | $32.30 | $33.10 | 108,300 |
April 28 2026 | $34.03 | $36.50 | $33.34 | $36.32 | 72,300 |
April 27 2026 | $33.19 | $34.82 | $32.66 | $34.60 | 77,800 |
April 24 2026 | $32.01 | $33.98 | $32.01 | $33.39 | 61,000 |
April 23 2026 | $31.90 | $33.48 | $31.03 | $32.62 | 66,900 |
April 22 2026 | $32.64 | $33.97 | $32.11 | $32.43 | 79,200 |
April 21 2026 | $34.06 | $35.27 | $31.74 | $32.49 | 86,500 |
April 20 2026 | $30.17 | $33.87 | $30.08 | $33.76 | 109,400 |
April 17 2026 | $27.79 | $30.92 | $27.79 | $30.69 | 73,700 |
April 16 2026 | $28.59 | $29.13 | $27.19 | $27.86 | 67,000 |
April 15 2026 | $27.85 | $29.34 | $27.85 | $28.43 | 76,900 |
April 14 2026 | $29.00 | $30.00 | $27.50 | $27.91 | 83,300 |
April 13 2026 | $26.55 | $29.44 | $26.55 | $29.14 | 76,000 |
April 10 2026 | $25.84 | $27.23 | $25.84 | $26.58 | 79,900 |
April 09 2026 | $23.27 | $26.31 | $23.27 | $25.83 | 81,500 |
April 08 2026 | $23.55 | $25.00 | $22.09 | $23.40 | 82,100 |
April 07 2026 | $23.40 | $24.66 | $22.60 | $23.66 | 83,100 |
April 06 2026 | $21.56 | $24.23 | $21.56 | $23.55 | 50,600 |
April 02 2026 | $19.09 | $22.35 | $18.35 | $21.75 | 70,000 |
April 01 2026 | $21.06 | $21.23 | $17.87 | $19.19 | 139,300 |
Daily pricing data for Advantage Solutions dates back to 9/9/2019, and may be incomplete.