Advantage Solutions Inc. (ADV)
USD 1.38
(4.55%)
USD 1.38
(4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Jun, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 142.22 Thousand |
| 30 May, 2025 | 1.24 | 1.27 | 1.16 | 1.19 | 1.97 Million |
| 29 May, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 296 Thousand |
| 28 May, 2025 | 1.27 | 1.31 | 1.24 | 1.24 | 289.52 Thousand |
| 27 May, 2025 | 1.13 | 1.33 | 1.12 | 1.28 | 966.06 Thousand |
| 23 May, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 317.62 Thousand |
| 22 May, 2025 | 1.17 | 1.2 | 1.15 | 1.16 | 669.94 Thousand |
| 21 May, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 506.52 Thousand |
| 20 May, 2025 | 1.21 | 1.3 | 1.21 | 1.25 | 456.1 Thousand |
| 19 May, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 555 Thousand |
6878
4766
2600
LZM
CAG
NG