Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2025 | 1.9 | 2.15 | 1.83 | 1.89 | 1.88 Million |
| 08 Aug, 2025 | 1.64 | 1.88 | 1.64 | 1.84 | 1.73 Million |
| 07 Aug, 2025 | 1.33 | 1.66 | 1.31 | 1.64 | 3.49 Million |
| 06 Aug, 2025 | 1.35 | 1.42 | 1.34 | 1.34 | 1 Million |
| 05 Aug, 2025 | 1.36 | 1.39 | 1.31 | 1.34 | 334.35 Thousand |
| 04 Aug, 2025 | 1.3 | 1.37 | 1.28 | 1.36 | 311.41 Thousand |
| 01 Aug, 2025 | 1.32 | 1.35 | 1.28 | 1.3 | 465.59 Thousand |
| 31 Jul, 2025 | 1.36 | 1.4 | 1.3 | 1.37 | 1.05 Million |
| 30 Jul, 2025 | 1.44 | 1.48 | 1.35 | 1.37 | 1.3 Million |
| 29 Jul, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 419.91 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS