Advantage Solutions Inc. (ADV) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.3%
- 3M
- +70.6%
- YTD
- +70.6%
- 1Y
- -11.9%
- 3Y
- -14.0%
- 5Y
- -34.5%
Loading 10-year price history...
ADV Historical Performance
ADV Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +26.6%
- 2021 annual price return
- -39.8%
- 2022 annual price return
- -74.5%
- 2023 annual price return
- +65.3%
- 2024 annual price return
- -18.9%
- 2025 annual price return
- -68.7%
- 2026 annual price return
- -36.0%
ADV Stock Price Trajectory (2020–2026)
As of June 23, 2026, Advantage Solutions Inc. (ADV) trades at $35.84, representing a -11.9% return over the past year. The stock has delivered a -88.0% total return over five years (-34.5% 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 -89.7%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers ACNB (+39.2% 1Y), IPG (+6.5% 1Y), and OMC (+2.8% 1Y), ADV has underperformed the peer group average. Compare ADV vs ACNB →
ADV Historical Price Data · from 2020
Rows 1–50 of 1,626| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 35.88 | 37.40 | 34.81 | 35.84 | 176K | +2.96% |
| 2026-06-18 | 38.42 | 38.42 | 34.19 | 34.81 | 181K | -7.71% |
| 2026-06-17 | 38.03 | 38.73 | 37.43 | 37.72 | 173K | -0.03% |
| 2026-06-16 | 38.87 | 40.00 | 37.73 | 37.73 | 353K | -3.01% |
| 2026-06-15 | 40.09 | 40.74 | 37.77 | 38.90 | 68K | -0.77% |
| 2026-06-12 | 39.00 | 41.10 | 37.77 | 39.20 | 72K | -0.05% |
| 2026-06-11 | 38.59 | 39.22 | 36.54 | 39.22 | 113K | +1.79% |
| 2026-06-10 | 37.40 | 40.09 | 37.40 | 38.53 | 63K | +1.77% |
| 2026-06-09 | 37.83 | 38.92 | 35.69 | 37.86 | 96K | +1.56% |
| 2026-06-08 | 39.27 | 39.27 | 33.80 | 37.28 | 134K | -3.79% |
| 2026-06-05 | 39.51 | 39.97 | 38.55 | 38.75 | 146K | -0.74% |
| 2026-06-04 | 36.01 | 39.79 | 36.01 | 39.04 | 124K | +8.26% |
| 2026-06-03 | 35.66 | 36.77 | 34.15 | 36.06 | 67K | +0.33% |
| 2026-06-02 | 37.14 | 37.79 | 35.39 | 35.94 | 78K | -4.01% |
| 2026-06-01 | 37.00 | 38.26 | 35.72 | 37.44 | 76K | +0.05% |
| 2026-05-29 | 39.04 | 39.04 | 35.74 | 37.42 | 107K | -4.27% |
| 2026-05-28 | 39.46 | 40.42 | 38.48 | 39.09 | 67K | +0.03% |
| 2026-05-27 | 42.82 | 42.82 | 37.94 | 39.08 | 141K | -8.67% |
| 2026-05-26 | 42.55 | 43.53 | 41.01 | 42.79 | 88K | +1.13% |
| 2026-05-22 | 40.58 | 42.94 | 39.84 | 42.31 | 148K | +3.62% |
| 2026-05-21 | 36.05 | 41.70 | 36.05 | 40.83 | 196K | +13.76% |
| 2026-05-20 | 34.30 | 36.13 | 33.69 | 35.89 | 82K | +2.93% |
| 2026-05-19 | 35.20 | 35.68 | 33.06 | 34.87 | 167K | +0.52% |
| 2026-05-18 | 35.21 | 35.21 | 33.41 | 34.69 | 104K | +0.87% |
| 2026-05-15 | 33.33 | 36.13 | 33.33 | 34.39 | 89K | +0.97% |
| 2026-05-14 | 35.40 | 35.79 | 33.80 | 34.06 | 53K | -2.55% |
| 2026-05-13 | 33.72 | 35.20 | 32.39 | 34.95 | 50K | +0.06% |
| 2026-05-12 | 35.15 | 38.58 | 33.86 | 34.93 | 72K | -2.54% |
| 2026-05-11 | 39.19 | 39.94 | 35.69 | 35.84 | 63K | -9.90% |
| 2026-05-08 | 43.52 | 44.00 | 37.07 | 39.78 | 84K | -10.47% |
| 2026-05-07 | 44.88 | 46.59 | 42.45 | 44.43 | 103K | +2.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADV — Frequently Asked Questions
Quick answers to the most common questions about buying ADV stock.
How has ADV stock performed recently?
ADV declined -11.9% over the past year, below its 5-year annualized CAGR of -34.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -11.9% places the stock further from 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.