Advantage Solutions Stock Price History
NASDAQ: ADVConsumer DiscretionaryBusiness ServicesUSD
30.28-0.30 (-0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADV price history at a glance
The price history for Advantage Solutions (ADV) on this page begins on December 30, 2019, when the stock closed at $260.00; it most recently closed at $30.28 on October 5, 2026. The highest price in this record is $348.00, reached on December 28, 2020; the latest close is 91.3% below that peak. Across the 6 complete calendar years in the table, ADV finished higher in 2 and lower in 4. Its best year was 2023 (+74.0%) and its worst was 2022 (-74.1%).
Over roughly 7 years the share price changed -88.4%, a -27.2% compound annual price return (excluding dividends). In the last 12 months alone, ADV has lost 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $348.00
- Date of high
- Dec 28, 2020
- Low since 2019
- $12.23
- Date of low
- Mar 2, 2026
- 52-week high
- $47.45
- 52-week low
- $12.23
- IPO year
- 2019
- Last close
- $30.28
ADV returns
1 week
+9.55%
1 month
-3.13%
3 months
-24.09%
6 months
+13.92%
Year to date
+37.64%
1 year
-20.32%
3 years
-57.38%
5 years
-86.15%
ADV price return, excluding dividends.
ADV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.28 | +48.43% |
| 2025 | 20.40 | -71.27% |
| 2024 | 71.00 | -21.55% |
| 2023 | 90.50 | +74.04% |
| 2022 | 52.00 | -74.06% |
| 2021 | 200.50 | -39.10% |
| 2020 | 329.25 | +26.63% |
| 2019* | 260.00 | 0.00% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ADV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.08 | 31.08 | 29.68 | 30.28 | -0.98% | |
| 28.91 | 30.73 | 28.47 | 30.58 | +5.52% | |
| 27.10 | 29.40 | 26.88 | 28.98 | +6.35% | |
| 27.25 | 27.82 | 26.61 | 27.25 | -0.44% | |
| 27.64 | 27.95 | 26.36 | 27.37 | -0.98% | |
| 27.67 | 28.14 | 27.28 | 27.64 | +1.51% | |
| 25.76 | 28.04 | 25.76 | 27.23 | +4.89% | |
| 29.56 | 29.56 | 25.73 | 25.96 | -12.15% | |
| 31.96 | 31.96 | 27.71 | 29.55 | -7.45% | |
| 32.75 | 32.86 | 31.32 | 31.93 | -3.59% | |
| 33.32 | 34.16 | 32.56 | 33.12 | -2.44% | |
| 33.17 | 34.13 | 32.96 | 33.95 | +1.22% | |
| 33.05 | 34.37 | 32.40 | 33.54 | +1.50% | |
| 33.02 | 33.59 | 32.64 | 33.05 | +1.07% | |
| 32.43 | 33.06 | 32.15 | 32.70 | +0.66% | |
| 32.96 | 33.14 | 31.92 | 32.48 | -1.61% | |
| 33.79 | 33.79 | 32.19 | 33.01 | -1.32% | |
| 32.90 | 33.92 | 32.80 | 33.45 | +1.58% | |
| 33.59 | 33.91 | 32.88 | 32.93 | -1.17% | |
| 33.54 | 35.00 | 33.00 | 33.32 | 0.00% | |
| 33.10 | 33.33 | 32.15 | 33.32 | +2.11% | |
| 31.26 | 33.51 | 31.18 | 32.63 | +4.38% | |
| 30.76 | 31.48 | 30.31 | 31.26 | +1.23% | |
| 31.05 | 31.56 | 30.16 | 30.88 | -1.81% | |
| 31.49 | 32.57 | 30.69 | 31.45 | -1.47% | |
| 32.10 | 33.21 | 30.89 | 31.92 | 0.00% | |
| 32.70 | 34.39 | 31.71 | 31.92 | -2.18% | |
| 32.75 | 33.61 | 32.20 | 32.63 | -1.03% | |
| 34.27 | 34.27 | 32.69 | 32.97 | -4.45% | |
| 33.82 | 34.89 | 32.98 | 34.51 | +3.22% | |
| 32.75 | 33.62 | 31.69 | 33.43 | +1.89% | |
| 33.72 | 33.99 | 32.56 | 32.81 | -2.61% | |
| 33.77 | 33.96 | 32.89 | 33.69 | +0.03% | |
| 34.40 | 34.70 | 33.53 | 33.68 | -2.04% | |
| 34.29 | 34.92 | 33.70 | 34.38 | -0.29% | |
| 33.66 | 35.50 | 33.43 | 34.48 | +1.08% | |
| 33.15 | 35.49 | 33.06 | 34.11 | +4.38% | |
| 31.39 | 33.46 | 31.39 | 32.68 | +4.28% | |
| 32.75 | 33.45 | 30.01 | 31.34 | -4.39% | |
| 32.86 | 33.73 | 32.10 | 32.78 | -0.64% | |
| 31.44 | 33.49 | 31.44 | 32.99 | +6.08% | |
| 30.61 | 31.52 | 30.14 | 31.10 | +3.01% | |
| 29.76 | 30.72 | 29.13 | 30.19 | +1.04% | |
| 28.28 | 30.05 | 27.67 | 29.88 | +6.07% | |
| 25.22 | 30.38 | 25.22 | 28.17 | +11.17% | |
| 31.36 | 31.44 | 22.08 | 25.34 | -23.26% | |
| 37.34 | 38.95 | 29.85 | 33.02 | -20.85% | |
| 39.73 | 41.75 | 39.63 | 41.72 | +5.22% | |
| 39.89 | 41.93 | 39.62 | 39.65 | +1.04% | |
| 40.32 | 40.32 | 37.81 | 39.24 | -3.33% | |
| 43.80 | 44.03 | 39.30 | 40.59 | -6.09% | |
| 41.18 | 44.13 | 41.12 | 43.22 | +5.93% | |
| 38.49 | 41.53 | 38.49 | 40.80 | +7.57% | |
| 36.61 | 38.14 | 36.59 | 37.93 | +4.09% | |
| 33.84 | 37.09 | 33.84 | 36.44 | +7.81% | |
| 35.92 | 35.98 | 33.06 | 33.80 | -7.12% | |
| 37.61 | 37.61 | 35.56 | 36.39 | -1.78% | |
| 39.30 | 40.00 | 36.39 | 37.05 | -5.24% | |
| 38.25 | 39.53 | 37.81 | 39.10 | +2.30% | |
| 38.79 | 39.54 | 38.00 | 38.22 | -2.87% | |
| 37.48 | 39.74 | 37.11 | 39.35 | +4.77% | |
| 40.10 | 40.60 | 37.37 | 37.56 | -6.57% | |
| 41.18 | 42.08 | 39.20 | 40.20 | -2.38% | |
| 40.08 | 42.40 | 40.08 | 41.18 | +3.23% | |
| 40.15 | 41.00 | 38.70 | 39.89 | +0.83% | |
| 39.94 | 40.02 | 37.91 | 39.56 | +0.38% | |
| 39.58 | 40.22 | 36.65 | 39.41 | -1.52% | |
| 40.16 | 42.47 | 39.75 | 40.02 | -0.02% | |
| 38.47 | 41.27 | 37.12 | 40.03 | +3.01% | |
| 44.30 | 45.23 | 38.37 | 38.86 | -12.10% | |
| 42.15 | 46.35 | 42.15 | 44.21 | +2.24% | |
| 46.74 | 47.45 | 42.66 | 43.24 | -7.65% | |
| 44.30 | 47.08 | 41.41 | 46.82 | +6.31% | |
| 42.08 | 46.75 | 42.03 | 44.04 | +4.61% | |
| 43.08 | 45.00 | 41.66 | 42.10 | -3.60% | |
| 40.40 | 45.00 | 40.05 | 43.67 | +9.64% | |
| 35.84 | 40.09 | 35.18 | 39.83 | +11.13% | |
| 34.94 | 37.40 | 34.81 | 35.84 | +2.96% | |
| 38.42 | 38.43 | 34.19 | 34.81 | -7.71% | |
| 38.07 | 38.83 | 37.43 | 37.72 | -0.03% | |
| 38.92 | 40.00 | 37.73 | 37.73 | -3.01% | |
| 39.51 | 40.91 | 37.90 | 38.90 | -0.77% | |
| 39.08 | 41.10 | 37.78 | 39.20 | -0.05% | |
| 38.59 | 39.22 | 36.54 | 39.22 | +1.79% | |
| 37.40 | 40.09 | 37.40 | 38.53 | +1.77% | |
| 37.84 | 38.92 | 35.69 | 37.86 | +1.56% | |
| 39.27 | 39.27 | 33.80 | 37.28 | -3.79% | |
| 38.78 | 40.09 | 38.01 | 38.75 | +1.28% | |
| 36.25 | 39.79 | 36.16 | 38.26 | +6.10% | |
| 35.91 | 36.77 | 34.15 | 36.06 | +0.33% | |
| 37.44 | 37.79 | 35.39 | 35.94 | -4.01% | |
| 37.32 | 38.62 | 35.72 | 37.44 | +0.05% | |
| 39.04 | 39.04 | 35.74 | 37.42 | -4.27% | |
| 39.46 | 40.42 | 38.14 | 39.09 | +0.03% | |
| 42.82 | 42.82 | 37.94 | 39.08 | -8.67% | |
| 42.55 | 43.50 | 41.01 | 42.79 | +1.13% | |
| 40.53 | 42.94 | 39.85 | 42.31 | +3.62% | |
| 36.34 | 41.71 | 36.06 | 40.83 | +13.76% | |
| 34.70 | 36.21 | 33.69 | 35.89 | +2.93% | |
| 34.60 | 35.73 | 33.06 | 34.87 | +0.52% | |
| 34.15 | 35.99 | 32.01 | 34.69 | +0.87% | |
| 33.33 | 36.13 | 33.33 | 34.39 | +0.97% | |
| 34.42 | 36.13 | 33.65 | 34.06 | -2.55% | |
| 34.42 | 35.29 | 32.39 | 34.95 | +0.06% | |
| 35.15 | 38.45 | 33.83 | 34.93 | -2.54% | |
| 39.94 | 39.94 | 35.69 | 35.84 | -9.90% | |
| 43.30 | 44.00 | 37.07 | 39.78 | -10.47% | |
| 44.88 | 46.80 | 42.45 | 44.43 | +2.00% | |
| 36.80 | 43.82 | 34.40 | 43.56 | +15.30% | |
| 36.62 | 38.05 | 36.20 | 37.78 | +3.14% | |
| 36.70 | 38.78 | 36.40 | 36.63 | -0.89% | |
| 34.28 | 37.44 | 34.28 | 36.96 | +7.85% | |
| 32.47 | 35.93 | 32.47 | 34.27 | +3.53% | |
| 36.20 | 36.32 | 32.30 | 33.10 | -8.87% | |
| 34.03 | 36.50 | 33.34 | 36.32 | +4.97% | |
| 33.19 | 34.82 | 32.66 | 34.60 | +3.62% | |
| 32.01 | 33.98 | 32.01 | 33.39 | +2.36% | |
| 31.90 | 33.48 | 31.03 | 32.62 | +0.59% | |
| 32.64 | 33.97 | 32.11 | 32.43 | -0.18% | |
| 34.06 | 35.27 | 31.74 | 32.49 | -3.76% | |
| 30.17 | 33.87 | 30.08 | 33.76 | +10.00% | |
| 27.79 | 30.92 | 27.79 | 30.69 | +10.16% | |
| 28.59 | 29.13 | 27.19 | 27.86 | -2.00% | |
| 27.85 | 29.34 | 27.85 | 28.43 | +1.86% | |
| 29.00 | 30.00 | 27.50 | 27.91 | -4.22% | |
| 26.55 | 29.44 | 26.55 | 29.14 | +9.63% | |
| 25.84 | 27.23 | 25.84 | 26.58 | +2.90% | |
| 23.27 | 26.31 | 23.27 | 25.83 | +10.38% | |
| 23.55 | 25.00 | 22.09 | 23.40 | -1.10% | |
| 23.40 | 24.66 | 22.60 | 23.66 | +0.47% | |
| 21.56 | 24.23 | 21.56 | 23.55 | +8.28% | |
| 19.09 | 22.35 | 18.35 | 21.75 | +13.34% | |
| 21.06 | 21.23 | 17.87 | 19.19 | -9.22% | |
| 27.51 | 27.63 | 20.30 | 21.14 | -23.10% | |
| 25.54 | 28.07 | 25.48 | 27.49 | +7.51% | |
| 20.63 | 26.29 | 20.63 | 25.57 | +13.27% | |
| 20.75 | 23.13 | 20.35 | 22.58 | +10.12% | |
| 20.68 | 21.98 | 20.10 | 20.50 | +4.33% | |
| 19.43 | 21.00 | 19.25 | 19.65 | +0.51% | |
| 19.50 | 20.38 | 18.98 | 19.55 | +1.69% | |
| 20.00 | 20.50 | 18.58 | 19.23 | -3.27% | |
| 20.13 | 21.08 | 19.28 | 19.88 | -2.57% | |
| 19.25 | 20.50 | 18.90 | 20.40 | +4.75% | |
| 19.50 | 20.80 | 19.08 | 19.48 | 0.00% | |
| 19.20 | 20.25 | 18.88 | 19.48 | +5.27% | |
| 17.63 | 19.75 | 17.63 | 18.50 | +0.14% | |
| 18.65 | 21.00 | 17.75 | 18.48 | -1.47% | |
| 17.00 | 18.78 | 17.00 | 18.75 | +11.44% | |
| 16.65 | 18.35 | 16.38 | 16.83 | +6.49% | |
| 15.80 | 16.00 | 14.88 | 15.80 | -1.25% | |
| 15.25 | 16.38 | 14.65 | 16.00 | +5.61% | |
| 15.75 | 17.08 | 14.50 | 15.15 | +6.13% | |
| 13.75 | 14.38 | 13.58 | 14.28 | +4.01% | |
| 12.23 | 15.90 | 12.23 | 13.73 | -0.54% | |
| 13.35 | 14.33 | 12.75 | 13.80 | +5.75% | |
| 14.00 | 14.00 | 12.70 | 13.05 | -3.51% | |
| 13.75 | 14.60 | 13.38 | 13.53 | -2.17% | |
| 12.65 | 14.38 | 12.55 | 13.83 | +10.16% | |
| 13.68 | 14.48 | 12.50 | 12.55 | -8.73% | |
| 15.68 | 15.80 | 13.75 | 13.75 | -11.29% | |
| 15.50 | 16.15 | 14.83 | 15.50 | +0.49% | |
| 14.93 | 15.43 | 13.70 | 15.43 | +2.83% | |
| 14.75 | 15.50 | 14.65 | 15.00 | +1.69% | |
| 14.75 | 15.50 | 13.83 | 14.75 | +1.72% | |
| 15.70 | 16.00 | 14.45 | 14.50 | -5.07% | |
| 15.00 | 17.35 | 14.10 | 15.28 | +2.69% | |
| 15.88 | 15.88 | 13.33 | 14.88 | -4.34% | |
| 17.75 | 19.00 | 15.55 | 15.55 | -10.12% | |
| 19.00 | 19.00 | 17.08 | 17.30 | -8.95% | |
| 18.33 | 19.30 | 18.20 | 19.00 | +3.68% | |
| 19.08 | 19.93 | 18.15 | 18.33 | -4.93% | |
| 24.25 | 24.28 | 19.28 | 19.28 | -21.17% | |
| 28.50 | 28.50 | 23.78 | 24.45 | -14.21% | |
| 26.75 | 28.75 | 25.88 | 28.50 | +5.56% | |
| 24.80 | 27.13 | 24.63 | 27.00 | +4.85% | |
| 26.00 | 26.00 | 23.60 | 25.75 | 0.00% | |
| 24.20 | 26.00 | 23.25 | 25.75 | +6.40% | |
| 25.50 | 25.75 | 22.78 | 24.20 | -2.22% | |
| 21.43 | 26.00 | 21.00 | 24.75 | +16.61% | |
| 21.00 | 21.38 | 20.40 | 21.23 | +1.68% | |
| 19.88 | 21.50 | 19.75 | 20.88 | +4.77% | |
| 19.75 | 20.53 | 19.00 | 19.93 | +0.76% | |
| 20.25 | 20.75 | 19.63 | 19.78 | -4.81% | |
| 20.75 | 21.00 | 20.30 | 20.78 | +1.47% | |
| 20.20 | 20.90 | 19.50 | 20.48 | +2.63% | |
| 20.75 | 21.28 | 19.83 | 19.95 | -4.20% | |
| 21.93 | 22.45 | 20.40 | 20.83 | -4.69% | |
| 22.00 | 22.48 | 21.63 | 21.85 | -0.68% | |
| 21.75 | 22.15 | 21.00 | 22.00 | +0.92% | |
| 21.98 | 22.25 | 21.55 | 21.80 | -1.69% | |
| 22.68 | 22.83 | 21.58 | 22.18 | -3.06% | |
| 21.00 | 22.98 | 20.70 | 22.88 | +10.11% | |
| 20.25 | 21.18 | 19.75 | 20.78 | +1.84% | |
| 21.25 | 22.00 | 19.75 | 20.40 | -7.27% | |
| 21.45 | 22.25 | 20.53 | 22.00 | +2.56% | |
| 21.25 | 22.25 | 21.25 | 21.45 | -0.23% | |
| 22.25 | 22.50 | 21.15 | 21.50 | -3.26% | |
| 22.25 | 22.90 | 21.00 | 22.23 | +0.79% | |
| 21.38 | 22.43 | 21.28 | 22.05 | +3.28% | |
| 22.05 | 22.70 | 21.35 | 21.35 | -5.01% | |
| 22.33 | 23.25 | 21.43 | 22.48 | -1.64% | |
| 22.75 | 23.38 | 21.43 | 22.85 | +0.11% | |
| 21.50 | 22.83 | 21.00 | 22.83 | +7.29% | |
| 20.65 | 21.28 | 20.40 | 21.28 | +1.43% | |
| 21.25 | 22.50 | 20.03 | 20.98 | -0.12% | |
| 23.05 | 23.05 | 21.00 | 21.00 | -6.46% | |
| 24.13 | 24.50 | 22.38 | 22.45 | -6.94% | |
| 22.45 | 24.50 | 22.33 | 24.13 | +7.46% | |
| 21.75 | 22.80 | 21.75 | 22.45 | +1.81% | |
| 21.58 | 23.00 | 21.50 | 22.05 | +2.20% | |
| 22.38 | 23.50 | 20.80 | 21.58 | +0.35% | |
| 24.00 | 24.00 | 21.28 | 21.50 | -10.79% | |
| 24.23 | 25.38 | 24.03 | 24.10 | +0.31% | |
| 23.50 | 24.03 | 23.13 | 24.03 | +5.26% | |
| 24.25 | 24.25 | 22.50 | 22.83 | -1.72% | |
| 23.48 | 24.75 | 23.00 | 23.23 | -2.21% | |
| 23.50 | 24.25 | 23.50 | 23.75 | +1.06% | |
| 22.75 | 23.50 | 22.38 | 23.50 | +2.73% | |
| 22.60 | 23.75 | 22.60 | 22.88 | +0.55% | |
| 25.50 | 25.50 | 22.60 | 22.75 | -8.73% | |
| 23.95 | 25.75 | 23.95 | 24.93 | +4.07% | |
| 26.75 | 27.00 | 23.75 | 23.95 | -6.99% | |
| 27.50 | 27.75 | 25.75 | 25.75 | -3.74% | |
| 27.00 | 27.48 | 26.25 | 26.75 | -0.93% | |
| 28.25 | 29.00 | 26.63 | 27.00 | -6.09% | |
| 29.50 | 29.75 | 28.50 | 28.75 | -4.17% | |
| 32.50 | 32.75 | 29.75 | 30.00 | -7.69% | |
| 33.50 | 34.50 | 31.88 | 32.50 | -2.99% | |
| 32.25 | 34.75 | 31.75 | 33.50 | +5.51% | |
| 29.00 | 34.13 | 28.75 | 31.75 | +12.39% | |
| 30.25 | 31.25 | 28.00 | 28.25 | -5.83% | |
| 30.75 | 32.75 | 28.10 | 30.00 | -2.44% | |
| 30.75 | 32.75 | 30.63 | 30.75 | 0.00% | |
| 31.50 | 31.88 | 30.50 | 30.75 | -3.15% | |
| 32.50 | 32.50 | 31.00 | 31.75 | -0.78% | |
| 32.50 | 32.75 | 31.50 | 32.00 | -1.16% | |
| 33.50 | 35.38 | 32.00 | 32.38 | -4.78% | |
| 35.50 | 35.50 | 33.75 | 34.00 | -4.90% | |
| 36.00 | 36.75 | 35.75 | 35.75 | -2.05% | |
| 37.50 | 38.25 | 36.25 | 36.50 | -2.67% | |
| 36.50 | 38.18 | 36.50 | 37.50 | +3.45% | |
| 36.25 | 37.38 | 35.00 | 36.25 | +0.69% | |
| 36.75 | 36.75 | 35.50 | 36.00 | -0.69% | |
| 34.50 | 37.25 | 33.75 | 36.25 | +5.84% | |
| 34.50 | 35.50 | 34.00 | 34.25 | 0.00% | |
| 35.75 | 36.18 | 33.75 | 34.25 | -4.86% | |
| 37.25 | 38.00 | 35.75 | 36.00 | -3.36% | |
| 38.00 | 39.50 | 36.25 | 37.25 | -0.67% | |
| 35.25 | 37.88 | 34.75 | 37.50 | +4.17% | |
| 36.50 | 37.63 | 34.53 | 36.00 | -2.70% | |
| 37.75 | 38.75 | 36.75 | 37.00 | -2.63% | |
| 37.25 | 38.13 | 37.25 | 38.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADV chart for longer ranges.