Advantage Solutions Inc.
ADVNASDAQCommunication Services● Active
$37.28
$-1.47(-3.79%)
Market Cap$495648038
P/E Ratio—
52W High$53.625
52W Low$12.225
Advantage Solutions Inc.（ADV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$311.25
Jun 10, 2021
-88.0% from here
5-Year Low5Y
$12.23
Mar 3, 2026
+204.8% from low
IPO Priceadj.
$260.00
Jan 2, 2020
-85.7% since IPO
1 Year Ago
$35.75
Jun 9, 2025
+4.3% in 1Y
5 Years Ago
$308.75
Jun 9, 2021
-87.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.27 | $39.27 | $33.80 | $37.28 | $37.28 | 134K | -5.07% |
| Jun 5, 2026 | $38.78 | $40.09 | $38.01 | $38.75 | $38.75 | 146K | -0.08% |
| Jun 4, 2026 | $36.25 | $39.79 | $36.16 | $38.26 | $38.26 | 130K | +5.54% |
| Jun 3, 2026 | $35.91 | $36.77 | $34.15 | $36.06 | $36.06 | 68K | +0.42% |
| Jun 2, 2026 | $37.44 | $37.79 | $35.39 | $35.94 | $35.94 | 90K | -4.01% |
| Jun 1, 2026 | $37.32 | $38.62 | $35.72 | $37.44 | $37.44 | 81K | +0.32% |
| May 29, 2026 | $39.04 | $39.04 | $35.74 | $37.42 | $37.42 | 115K | -4.15% |
| May 28, 2026 | $39.46 | $40.42 | $38.14 | $39.09 | $39.09 | 69K | -0.94% |
| May 27, 2026 | $42.82 | $42.82 | $37.94 | $39.08 | $39.08 | 141K | -8.73% |
| May 26, 2026 | $42.55 | $43.50 | $41.01 | $42.79 | $42.79 | 88K | +0.56% |
| May 22, 2026 | $40.53 | $42.94 | $39.85 | $42.31 | $42.31 | 149K | +4.39% |
| May 21, 2026 | $36.34 | $41.71 | $36.06 | $40.83 | $40.83 | 196K | +12.36% |
| May 20, 2026 | $34.70 | $36.21 | $33.69 | $35.89 | $35.89 | 87K | +3.43% |
| May 19, 2026 | $34.60 | $35.73 | $33.06 | $34.87 | $34.87 | 170K | +0.78% |
| May 18, 2026 | $34.15 | $35.99 | $32.01 | $34.69 | $34.69 | 108K | +1.58% |
| May 15, 2026 | $33.33 | $36.13 | $33.33 | $34.39 | $34.39 | 89K | +3.18% |
| May 14, 2026 | $34.42 | $36.13 | $33.65 | $34.06 | $34.06 | 56K | -1.05% |
| May 13, 2026 | $34.42 | $35.29 | $32.39 | $34.95 | $34.95 | 60K | +1.54% |
| May 12, 2026 | $35.15 | $38.45 | $33.83 | $34.93 | $34.93 | 72K | -0.63% |
| May 11, 2026 | $39.94 | $39.94 | $35.69 | $35.84 | $35.84 | 63K | -10.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADV
Jan 1 → Dec 31 · 6 years2026+75.4%$21.25 → $37.28
+75.4%
2025-70.0%$73.25 → $22.00
-70.0%
2024-19.3%$90.50 → $73.00
-19.3%
2023+71.6%$52.75 → $90.50
+71.6%
2022-74.1%$200.75 → $52.00
-74.1%
2021-35.3%$309.75 → $200.50
-35.3%
Best Year2026 · +75.4%
Worst Year2022 · -74.1%
Positive Years2 / 6
Avg Annual Return-8.6%
6Y Total Return-88.0%
6Y CAGR~-29.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in ADV?
If you invested $1,000 in ADV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$143
Total Return-85.7%
CAGR~-27.7% / yr
Profit$-857
Based on Jan 2, 2020 · $260.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advantage Solutions Inc.（ADV）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADV 历史股价FMP 日线复权 OHLCV