Advantage Solutions Inc (ADV)
4.52
-0.03
(-0.66%)
USD |
NASDAQ |
Apr 26, 11:47
Advantage Solutions Price: 4.52 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 4.51 | 4.60 | 4.39 | 4.55 | 1.090M |
| 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 |
| Apr 05, 2024 | 4.27 | 4.405 | 4.24 | 4.26 | 952079.0 |
| Apr 04, 2024 | 4.48 | 4.48 | 4.24 | 4.29 | 886790.0 |
| Apr 03, 2024 | 4.43 | 4.43 | 4.26 | 4.35 | 552806.0 |
| Apr 02, 2024 | 4.21 | 4.30 | 4.17 | 4.28 | 525526.0 |
| Apr 01, 2024 | 4.39 | 4.445 | 4.25 | 4.29 | 564269.0 |
| Mar 28, 2024 | 4.29 | 4.44 | 4.23 | 4.33 | 901911.0 |
| Mar 27, 2024 | 4.50 | 4.51 | 4.245 | 4.27 | 798313.0 |
| Mar 26, 2024 | 4.74 | 4.95 | 4.42 | 4.43 | 1.390M |
| Mar 25, 2024 | 4.18 | 4.32 | 4.18 | 4.24 | 405606.0 |
| Mar 22, 2024 | 4.22 | 4.23 | 4.18 | 4.20 | 329181.0 |
| Mar 21, 2024 | 4.24 | 4.32 | 4.20 | 4.22 | 497277.0 |
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
6.949
Average
7.61
Median
Feb 24 2022
Price Benchmarks
| PSYC Corp | 0.0008 |
| Lendway Inc | 6.30 |
| Ziff Davis Inc | 51.89 |
| Inuvo Inc | 0.337 |
| Marchex Inc | 1.35 |
Price Related Metrics
| PS Ratio | 0.3463 |
| Price to Book Value | 1.310 |
| Price to Free Cash Flow | 7.591 |
| Earnings Yield | -4.42% |
| Market Cap | 1.448B |
| Operating PE Ratio | 19.61 |