Advantage Solutions Inc (ADV)
USD 1.5
(-15.25%)
USD 1.5
(-15.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Jul, 2025 | 1.77 | 1.82 | 1.49 | 1.5 | 696.02 Thousand |
| 23 Jul, 2025 | 1.6 | 1.8 | 1.59 | 1.77 | 1.08 Million |
| 22 Jul, 2025 | 1.48 | 1.61 | 1.48 | 1.6 | 720.93 Thousand |
| 21 Jul, 2025 | 1.47 | 1.52 | 1.45 | 1.48 | 228.83 Thousand |
| 18 Jul, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 394.05 Thousand |
| 17 Jul, 2025 | 1.37 | 1.51 | 1.36 | 1.5 | 3.67 Million |
| 16 Jul, 2025 | 1.36 | 1.4 | 1.33 | 1.35 | 606.88 Thousand |
| 15 Jul, 2025 | 1.42 | 1.48 | 1.35 | 1.36 | 478.85 Thousand |
| 14 Jul, 2025 | 1.52 | 1.55 | 1.41 | 1.42 | 299.97 Thousand |
| 11 Jul, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 323.21 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS