Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2025 | 1.28 | 1.32 | 1.24 | 1.24 | 295.98 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 | 456.06 Thousand |
| 19 May, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 554.99 Thousand |
| 16 May, 2025 | 1.12 | 1.37 | 1.08 | 1.26 | 1.41 Million |
| 15 May, 2025 | 1.12 | 1.14 | 1.04 | 1.09 | 586.39 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS