Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 319.26 Thousand |
| 22 Sep, 2025 | 1.74 | 1.77 | 1.7 | 1.74 | 836.6 Thousand |
| 19 Sep, 2025 | 1.88 | 1.89 | 1.75 | 1.77 | 4.81 Million |
| 18 Sep, 2025 | 1.88 | 1.94 | 1.86 | 1.89 | 584.78 Thousand |
| 17 Sep, 2025 | 1.88 | 1.99 | 1.86 | 1.86 | 545.35 Thousand |
| 16 Sep, 2025 | 1.95 | 1.95 | 1.77 | 1.88 | 638.2 Thousand |
| 15 Sep, 2025 | 1.91 | 2.05 | 1.9 | 1.96 | 655.16 Thousand |
| 12 Sep, 2025 | 1.88 | 1.92 | 1.85 | 1.9 | 526.74 Thousand |
| 11 Sep, 2025 | 1.86 | 1.93 | 1.85 | 1.9 | 480.21 Thousand |
| 10 Sep, 2025 | 1.89 | 1.91 | 1.78 | 1.84 | 660.07 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS