Advantage Solutions Inc. (ADV) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ADV Historical Performance
Short-Term Returns
ADV Stock Price Trajectory (2020–2026)
As of May 7, 2026, Advantage Solutions Inc. (ADV) trades at $43.56, representing a +35.1% return over the past year. The stock has delivered a -86.6% total return over five years (-33.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $348.00 on December 31, 2020. From this peak, ADV has corrected -87.5%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers ACNB (+24.7% 1Y), IPG (-1.8% 1Y), and OMC (+1.2% 1Y), ADV has outperformed the peer group average. Compare ADV vs ACNB →
ADV Historical Price Data (2020–2026)
Showing 30 of 1,595 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 37.54 | 43.78 | 34.40 | 43.56 | 110K | +15.30% |
| 2026-05-05 | 36.62 | 38.07 | 36.08 | 37.78 | 71K | +3.14% |
| 2026-05-04 | 36.33 | 38.78 | 36.33 | 36.63 | 79K | -0.89% |
| 2026-05-01 | 34.28 | 37.44 | 34.28 | 36.96 | 77K | +7.85% |
| 2026-04-30 | 33.17 | 35.64 | 32.47 | 34.27 | 70K | +3.53% |
| 2026-04-29 | 35.95 | 36.32 | 32.30 | 33.10 | 104K | -8.87% |
| 2026-04-28 | 34.00 | 36.50 | 33.41 | 36.32 | 69K | +4.97% |
| 2026-04-27 | 33.19 | 34.82 | 32.66 | 34.60 | 69K | +3.62% |
| 2026-04-24 | 32.01 | 33.85 | 32.01 | 33.39 | 60K | +2.36% |
| 2026-04-23 | 31.90 | 33.48 | 31.03 | 32.62 | 67K | +0.59% |
| 2026-04-22 | 32.64 | 33.97 | 32.11 | 32.43 | 79K | -0.18% |
| 2026-04-21 | 34.06 | 35.27 | 31.74 | 32.49 | 87K | -3.76% |
| 2026-04-20 | 30.17 | 33.87 | 30.08 | 33.76 | 109K | +10.00% |
| 2026-04-17 | 27.79 | 30.92 | 27.79 | 30.69 | 74K | +10.16% |
| 2026-04-16 | 28.59 | 29.13 | 27.19 | 27.86 | 67K | -2.00% |
| 2026-04-15 | 27.85 | 29.34 | 27.85 | 28.43 | 77K | +1.86% |
| 2026-04-14 | 29.00 | 30.00 | 27.50 | 27.91 | 83K | -4.22% |
| 2026-04-13 | 26.55 | 29.44 | 26.55 | 29.14 | 76K | +9.63% |
| 2026-04-10 | 25.84 | 27.23 | 25.84 | 26.58 | 80K | +2.90% |
| 2026-04-09 | 23.27 | 26.31 | 23.27 | 25.83 | 82K | +10.38% |
| 2026-04-08 | 23.55 | 25.00 | 22.09 | 23.40 | 82K | -1.10% |
| 2026-04-07 | 23.40 | 24.66 | 22.60 | 23.66 | 83K | +0.47% |
| 2026-04-06 | 21.56 | 24.23 | 21.56 | 23.55 | 51K | +8.28% |
| 2026-04-02 | 19.09 | 22.35 | 18.35 | 21.75 | 70K | +13.34% |
| 2026-04-01 | 21.06 | 21.23 | 17.87 | 19.19 | 139K | -9.22% |
| 2026-03-31 | 27.51 | 27.63 | 20.30 | 21.14 | 233K | -23.10% |
| 2026-03-30 | 25.54 | 28.07 | 25.48 | 27.49 | 168K | +7.51% |
| 2026-03-27 | 20.63 | 26.29 | 20.63 | 25.57 | 190K | +13.24% |
| 2026-03-26 | 20.75 | 23.12 | 20.36 | 22.58 | 89K | +10.15% |
| 2026-03-25 | 20.68 | 21.99 | 20.09 | 20.50 | 47K | +4.38% |
See ADV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADV vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonADV — Frequently Asked Questions
Quick answers to the most common questions about buying ADV stock.
How has ADV stock performed recently?
ADV returned +35.1% over the past year, beating its 5-year annualized CAGR of -33.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADV's all-time high price?
Advantage Solutions Inc. reached $348.00 on 2020-12-31. The 52-week high is $53.75. Current 1-year return of +35.1% places the stock closer to historical peaks.
Where can I download ADV historical price data?
This page provides ADV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.