MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADV — Advantage Solutions Inc. Class A Common Stock
NasdaqAdvantage Solutions Inc. Class A Common Stock
$27.23
+1.27(+4.89%)
- O
- 25.76
- H
- 28.04
- L
- 25.76
- V
- 72.24K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.23
Period Return-11.45%
Period High$53.63
Period Low$12.23
Avg Daily Volume58.6K
Total Trading Days365
ADV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.76 | $28.04 | $25.76 | $27.23 | +$1.27 | +4.89% | 72,237 | $26.96 | $25.76 $28.04 |
| Sep 30, 2026 | $29.56 | $29.56 | $25.73 | $25.96 | $-3.59 | -12.15% | 128,326 | $26.50 | $25.73 $29.56 |
| Sep 29, 2026 | $31.96 | $31.96 | $27.71 | $29.55 | $-2.38 | -7.45% | 88,508 | $29.30 | $27.71 $31.96 |
| Sep 28, 2026 | $32.75 | $32.86 | $31.32 | $31.93 | $-1.19 | -3.59% | 69,714 | $32.12 | $31.32 $32.86 |
| Sep 25, 2026 | $33.32 | $34.16 | $32.56 | $33.12 | $-0.83 | -2.44% | 71,436 | $33.19 | $32.56 $34.16 |
| Sep 24, 2026 | $33.17 | $34.13 | $32.96 | $33.95 | +$0.41 | +1.22% | 49,287 | $33.58 | $32.96 $34.13 |
| Sep 23, 2026 | $33.05 | $34.37 | $32.40 | $33.54 | +$0.50 | +1.50% | 48,177 | $33.35 | $32.40 $34.37 |
| Sep 22, 2026 | $33.02 | $33.59 | $32.64 | $33.05 | +$0.35 | +1.07% | 48,212 | $33.16 | $32.64 $33.59 |
| Sep 21, 2026 | $32.43 | $33.06 | $32.15 | $32.70 | +$0.22 | +0.66% | 41,657 | $32.69 | $32.15 $33.06 |
| Sep 18, 2026 | $32.96 | $33.14 | $31.92 | $32.48 | $-0.53 | -1.61% | 123,783 | $32.59 | $31.92 $33.14 |
| Sep 17, 2026 | $33.79 | $33.79 | $32.19 | $33.01 | $-0.44 | -1.32% | 39,274 | $32.85 | $32.19 $33.79 |
| Sep 16, 2026 | $32.90 | $33.92 | $32.80 | $33.45 | +$0.52 | +1.58% | 33,117 | $33.41 | $32.80 $33.92 |
| Sep 15, 2026 | $33.59 | $33.91 | $32.88 | $32.93 | $-0.39 | -1.17% | 42,105 | $33.27 | $32.88 $33.91 |
| Sep 14, 2026 | $33.54 | $35.00 | $33.00 | $33.32 | +$0.00 | +0.00% | 53,683 | $34.05 | $33.00 $35.00 |
| Sep 11, 2026 | $33.10 | $33.33 | $32.15 | $33.32 | +$0.69 | +2.11% | 43,647 | $32.98 | $32.15 $33.33 |
| Sep 10, 2026 | $31.26 | $33.51 | $31.18 | $32.63 | +$1.37 | +4.38% | 45,142 | $32.56 | $31.18 $33.51 |
| Sep 9, 2026 | $30.76 | $31.48 | $30.31 | $31.26 | +$0.38 | +1.23% | 49,206 | $31.05 | $30.31 $31.48 |
| Sep 8, 2026 | $31.05 | $31.56 | $30.16 | $30.88 | $-0.57 | -1.81% | 49,040 | $30.88 | $30.16 $31.56 |
| Sep 4, 2026 | $31.49 | $32.57 | $30.69 | $31.45 | $-0.47 | -1.47% | 59,994 | $31.53 | $30.69 $32.57 |
| Sep 3, 2026 | $32.10 | $33.21 | $30.89 | $31.92 | +$0.00 | +0.00% | 55,145 | $31.81 | $30.89 $33.21 |
| Sep 2, 2026 | $32.70 | $34.39 | $31.71 | $31.92 | $-0.71 | -2.18% | 49,467 | $32.62 | $31.71 $34.39 |
| Sep 1, 2026 | $32.75 | $33.61 | $32.20 | $32.63 | $-0.34 | -1.03% | 39,174 | $32.89 | $32.20 $33.61 |
| Aug 31, 2026 | $34.27 | $34.27 | $32.69 | $32.97 | $-1.54 | -4.45% | 64,710 | $33.09 | $32.69 $34.27 |
| Aug 28, 2026 | $33.82 | $34.89 | $32.98 | $34.51 | +$1.08 | +3.22% | 108,444 | $33.90 | $32.98 $34.89 |
| Aug 27, 2026 | $32.75 | $33.62 | $31.69 | $33.43 | +$0.62 | +1.89% | 86,357 | $32.71 | $31.69 $33.62 |
| Aug 26, 2026 | $33.72 | $33.99 | $32.56 | $32.81 | $-0.88 | -2.61% | 46,566 | $33.07 | $32.56 $33.99 |
| Aug 25, 2026 | $33.77 | $33.96 | $32.89 | $33.69 | +$0.01 | +0.03% | 51,497 | $33.44 | $32.89 $33.96 |
| Aug 24, 2026 | $34.40 | $34.70 | $33.53 | $33.68 | $-0.70 | -2.04% | 69,290 | $34.06 | $33.53 $34.70 |
| Aug 21, 2026 | $34.29 | $34.92 | $33.70 | $34.38 | $-0.10 | -0.29% | 55,047 | $34.27 | $33.70 $34.92 |
| Aug 20, 2026 | $33.66 | $35.50 | $33.43 | $34.48 | +$0.37 | +1.08% | 57,107 | $34.17 | $33.43 $35.50 |