Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 1.92 | 1.93 | 1.82 | 1.91 | 753.25 Thousand |
| 08 Sep, 2025 | 1.78 | 1.93 | 1.76 | 1.92 | 984.93 Thousand |
| 05 Sep, 2025 | 1.75 | 1.8 | 1.74 | 1.78 | 432.62 Thousand |
| 04 Sep, 2025 | 1.7 | 1.76 | 1.69 | 1.74 | 415.86 Thousand |
| 03 Sep, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 313.19 Thousand |
| 02 Sep, 2025 | 1.77 | 1.8 | 1.73 | 1.73 | 391.73 Thousand |
| 29 Aug, 2025 | 1.85 | 1.88 | 1.81 | 1.82 | 218.8 Thousand |
| 28 Aug, 2025 | 1.85 | 1.9 | 1.8 | 1.84 | 265.88 Thousand |
| 27 Aug, 2025 | 1.8 | 1.84 | 1.76 | 1.84 | 312.48 Thousand |
| 26 Aug, 2025 | 1.87 | 1.88 | 1.78 | 1.79 | 1.22 Million |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS