Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2025 | 1.08 | 1.1 | 1.05 | 1.07 | 352.32 Thousand |
| 17 Nov, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 409.22 Thousand |
| 14 Nov, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 352.38 Thousand |
| 13 Nov, 2025 | 1.3 | 1.31 | 1.19 | 1.2 | 348.51 Thousand |
| 12 Nov, 2025 | 1.34 | 1.38 | 1.28 | 1.3 | 469.14 Thousand |
| 11 Nov, 2025 | 1.29 | 1.39 | 1.27 | 1.34 | 825.2 Thousand |
| 10 Nov, 2025 | 1.16 | 1.37 | 1.15 | 1.27 | 1.11 Million |
| 07 Nov, 2025 | 1.21 | 1.25 | 1.12 | 1.13 | 593.17 Thousand |
| 06 Nov, 2025 | 1.23 | 1.31 | 1.12 | 1.2 | 1.1 Million |
| 05 Nov, 2025 | 1.23 | 1.31 | 1.23 | 1.23 | 1.24 Million |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS