Advantage Solutions Inc (ADV)
USD 1.6
(4.58%)
USD 1.6
(4.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2025 | 1.24 | 1.25 | 1.12 | 1.13 | 678.33 Thousand |
| 12 May, 2025 | 1.48 | 1.55 | 1.2 | 1.21 | 826.63 Thousand |
| 09 May, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 655.97 Thousand |
| 08 May, 2025 | 1.3 | 1.38 | 1.29 | 1.38 | 237.69 Thousand |
| 07 May, 2025 | 1.35 | 1.35 | 1.27 | 1.3 | 455.75 Thousand |
| 06 May, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 181.51 Thousand |
| 05 May, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 176.12 Thousand |
| 02 May, 2025 | 1.34 | 1.41 | 1.32 | 1.38 | 226.09 Thousand |
| 01 May, 2025 | 1.34 | 1.41 | 1.31 | 1.32 | 366.42 Thousand |
| 30 Apr, 2025 | 1.33 | 1.35 | 1.28 | 1.34 | 343.36 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS