Advantage Solutions Inc (ADV)
3.51
-0.23
(-6.15%)
USD |
NASDAQ |
May 10, 16:00
3.505
0.00 (0.00%)
After-Hours: 20:00
Advantage Solutions Price: 3.51 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 10, 2024 | 3.70 | 3.70 | 3.44 | 3.51 | 1.292M |
| May 09, 2024 | 3.23 | 3.76 | 3.01 | 3.74 | 2.273M |
| May 08, 2024 | 4.25 | 4.31 | 4.16 | 4.26 | 1.157M |
| May 07, 2024 | 4.45 | 4.52 | 4.28 | 4.28 | 623894.0 |
| May 06, 2024 | 4.55 | 4.68 | 4.51 | 4.52 | 626633.0 |
| May 03, 2024 | 4.66 | 4.71 | 4.535 | 4.55 | 539560.0 |
| May 02, 2024 | 4.44 | 4.59 | 4.40 | 4.56 | 643579.0 |
| May 01, 2024 | 4.25 | 4.56 | 4.25 | 4.42 | 760274.0 |
| Apr 30, 2024 | 4.25 | 4.31 | 4.22 | 4.26 | 497299.0 |
| Apr 29, 2024 | 4.51 | 4.535 | 4.32 | 4.33 | 533801.0 |
| Apr 26, 2024 | 4.59 | 4.62 | 4.49 | 4.51 | 575491.0 |
| Apr 25, 2024 | 4.51 | 4.60 | 4.39 | 4.55 | 1.094M |
| Apr 24, 2024 | 4.71 | 4.820 | 4.51 | 4.57 | 1.222M |
| Apr 23, 2024 | 4.51 | 4.82 | 4.51 | 4.68 | 1.277M |
| Apr 22, 2024 | 4.33 | 4.53 | 4.318 | 4.49 | 880603.0 |
| Apr 19, 2024 | 4.23 | 4.375 | 4.22 | 4.33 | 881278.0 |
| Apr 18, 2024 | 4.25 | 4.395 | 4.215 | 4.26 | 975227.0 |
| Apr 17, 2024 | 4.24 | 4.31 | 4.24 | 4.26 | 666154.0 |
| Apr 16, 2024 | 4.10 | 4.29 | 4.04 | 4.21 | 971766.0 |
| Apr 15, 2024 | 4.22 | 4.28 | 4.09 | 4.12 | 1.534M |
| Apr 12, 2024 | 4.30 | 4.415 | 4.175 | 4.22 | 1.004M |
| Apr 11, 2024 | 4.05 | 4.395 | 4.05 | 4.33 | 944660.0 |
| Apr 10, 2024 | 4.15 | 4.22 | 4.04 | 4.13 | 880247.0 |
| Apr 09, 2024 | 4.25 | 4.31 | 4.165 | 4.30 | 797966.0 |
| Apr 08, 2024 | 4.36 | 4.38 | 4.23 | 4.25 | 732405.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.15
Minimum
Apr 21 2023
13.54
Maximum
Dec 22 2020
6.926
Average
7.53
Median
Dec 13 2021
Price Benchmarks
| PSYC Corp | 0.0011 |
| Cardlytics Inc | 8.81 |
| Lendway Inc | 5.55 |
| Ziff Davis Inc | 53.17 |
| Inuvo Inc | 0.3188 |
Price Related Metrics
| PS Ratio | 0.2777 |
| Price to Book Value | 1.044 |
| Price to Free Cash Flow | 5.952 |
| Earnings Yield | -1.99% |
| Market Cap | 1.137B |
| Operating PE Ratio | 20.01 |