Advantage Solutions Inc. (ADV)
USD 1.38
(4.55%)
USD 1.38
(4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 14 May, 2025 | 1.12 | 1.21 | 1.06 | 1.12 | 1.14 Million |
| 13 May, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 678.33 Thousand |
| 12 May, 2025 | 1.48 | 1.55 | 1.2 | 1.21 | 826.63 Thousand |
| 09 May, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 656 Thousand |
| 08 May, 2025 | 1.3 | 1.38 | 1.29 | 1.38 | 237.7 Thousand |
| 07 May, 2025 | 1.35 | 1.35 | 1.27 | 1.3 | 455.8 Thousand |
6878
4766
2600
LZM
CAG
NG