Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 1.52 | 1.55 | 1.46 | 1.46 | 280.4 Thousand |
| 06 Oct, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | 616.12 Thousand |
| 03 Oct, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 385.89 Thousand |
| 02 Oct, 2025 | 1.5 | 1.5 | 1.44 | 1.46 | 472.99 Thousand |
| 01 Oct, 2025 | 1.51 | 1.56 | 1.5 | 1.5 | 421.91 Thousand |
| 30 Sep, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 408.82 Thousand |
| 29 Sep, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 795.17 Thousand |
| 26 Sep, 2025 | 1.62 | 1.62 | 1.55 | 1.56 | 480.48 Thousand |
| 25 Sep, 2025 | 1.73 | 1.73 | 1.6 | 1.61 | 424.87 Thousand |
| 24 Sep, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 408.22 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS