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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.800	1.809	1.530	1.605	1,507,890	-0.22(-11.81%)
Mar 10, 2025	2.080	2.090	1.820	1.820	694,218	-0.33(-15.35%)
Mar 07, 2025	2.350	2.466	2.035	2.150	806,281	-0.21(-8.90%)
Mar 06, 2025	2.350	2.455	2.335	2.360	382,851	-0.03(-1.26%)
Mar 05, 2025	2.310	2.419	2.310	2.390	432,695	+0.09(+3.91%)
Mar 04, 2025	2.320	2.360	2.260	2.300	450,624	-0.05(-2.13%)
Mar 03, 2025	2.490	2.530	2.315	2.350	368,995	-0.16(-6.37%)
Feb 28, 2025	2.500	2.540	2.480	2.510	572,271	+0.01(+0.40%)
Feb 27, 2025	2.540	2.540	2.445	2.500	207,501	+0.01(+0.40%)
Feb 26, 2025	2.560	2.570	2.455	2.490	320,451	-0.10(-3.86%)
Feb 25, 2025	2.650	2.671	2.585	2.590	379,388	-0.05(-1.89%)
Feb 24, 2025	2.470	2.690	2.430	2.640	464,662	+0.19(+7.76%)
Feb 21, 2025	2.520	2.561	2.445	2.450	284,420	-0.03(-1.21%)
Feb 20, 2025	2.470	2.505	2.420	2.480	337,864	-0.02(-0.80%)
Feb 19, 2025	2.620	2.635	2.455	2.500	333,999	-0.15(-5.66%)
Feb 18, 2025	2.710	2.740	2.630	2.650	256,392	-0.06(-2.21%)
Feb 14, 2025	2.780	2.840	2.695	2.710	208,787	-0.04(-1.45%)
Feb 13, 2025	2.720	2.765	2.670	2.750	245,879	+0.05(+1.85%)
Feb 12, 2025	2.740	2.780	2.680	2.700	205,117	-0.06(-2.17%)
Feb 11, 2025	2.630	2.820	2.630	2.760	331,461	+0.10(+3.76%)
Feb 10, 2025	2.750	2.777	2.650	2.660	355,692	-0.07(-2.56%)
Feb 07, 2025	2.720	2.740	2.630	2.730	348,608	-0.01(-0.36%)
Feb 06, 2025	2.760	2.825	2.725	2.740	249,561	+0.00(+0.00%)
Feb 05, 2025	2.690	2.745	2.640	2.740	288,256	+0.07(+2.62%)
Feb 04, 2025	2.600	2.680	2.600	2.670	205,392	+0.05(+1.91%)
Feb 03, 2025	2.570	2.660	2.555	2.620	320,203	-0.02(-0.76%)
Jan 31, 2025	2.710	2.730	2.590	2.640	357,038	-0.08(-2.94%)
Jan 30, 2025	2.750	2.820	2.705	2.720	156,915	-0.02(-0.73%)
Jan 29, 2025	2.810	2.820	2.710	2.740	283,892	-0.07(-2.49%)
Jan 28, 2025	2.880	2.890	2.765	2.810	249,214	-0.09(-3.10%)
Jan 27, 2025	2.630	2.950	2.625	2.900	721,834	+0.25(+9.43%)
Jan 24, 2025	2.600	2.675	2.600	2.650	319,596	+0.03(+1.15%)
Jan 23, 2025	2.670	2.680	2.565	2.620	582,804	-0.08(-2.96%)
Jan 22, 2025	2.610	2.740	2.610	2.700	521,870	+0.09(+3.45%)
Jan 21, 2025	2.540	2.620	2.490	2.610	501,148	+0.09(+3.57%)
Jan 17, 2025	2.470	2.560	2.460	2.520	466,120	+0.09(+3.70%)
Jan 16, 2025	2.380	2.450	2.285	2.430	599,233	+0.05(+2.10%)
Jan 15, 2025	2.370	2.430	2.330	2.380	453,283	+0.08(+3.48%)
Jan 14, 2025	2.360	2.360	2.220	2.300	582,966	+0.00(+0.00%)
Jan 13, 2025	2.380	2.450	2.280	2.300	645,194	-0.08(-3.36%)
Jan 10, 2025	2.580	2.585	2.380	2.380	381,252	-0.25(-9.51%)
Jan 08, 2025	2.680	2.680	2.555	2.630	436,661	-0.03(-1.13%)
Jan 07, 2025	2.670	2.720	2.625	2.660	433,444	+0.01(+0.38%)
Jan 06, 2025	2.780	2.855	2.640	2.650	283,862	-0.19(-6.69%)
Jan 03, 2025	2.810	2.850	2.760	2.840	263,888	+0.03(+1.07%)