Advent Software Stock Price History, ADVS Historical Prices

Add to My Stocks
$44.24 $0 (0%) ADVS stock closing price Jul 08, 2015 (Closing)

We provide 10 years stock price history for free. You can download Advent Software stock price data here. Daily open, high, low, and end of day closing price for the company, along with Advent Software price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Advent Software stock price history chart shows that the stock price reached a high of 44.3 on 06 Feb, 2015, and a low of 9 on 06 Feb, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-080.000.000.0044.240N/AN/A
2015-07-0744.2344.2544.2344.24906990N/AN/A
2015-07-0644.2244.2544.1944.251001105N/AN/A
2015-07-030.000.000.0044.230N/AN/A
2015-07-0244.2244.2344.2144.23321751N/AN/A
2015-07-0144.2144.2444.2144.21382502N/AN/A
2015-06-3044.2244.2344.2044.21769818N/AN/A
2015-06-2944.2044.2344.1844.21554786N/AN/A
2015-06-2644.2244.2444.1344.21679109N/AN/A
2015-06-2544.2344.2344.2044.20360495N/AN/A
2015-06-2444.1944.2144.1844.201378308N/AN/A
2015-06-2344.2244.2344.1844.20288258N/AN/A
2015-06-2244.1944.2344.1644.21331808N/AN/A
2015-06-1944.1844.2244.1544.20812233N/AN/A
2015-06-1844.1244.1944.1144.182394386N/AN/A
2015-06-1743.5043.6043.3743.561049586N/AN/A
2015-06-1643.6043.6343.2743.40722064N/AN/A
2015-06-1543.6243.7643.5543.55530989N/AN/A
2015-06-1243.7543.8243.5843.63621736N/AN/A
2015-06-1143.8043.8643.6543.70350978N/AN/A
2015-06-1043.7643.8543.6743.75637118N/AN/A
2015-06-0943.6143.7643.6143.72305571N/AN/A
2015-06-0843.7743.7843.5143.61394893N/AN/A
2015-06-0543.7843.8743.7243.76518996N/AN/A
2015-06-0443.7443.8543.7243.79355087N/AN/A
2015-06-0343.8043.8843.7043.80269646N/AN/A
2015-06-0243.7343.9243.6843.70300160N/AN/A
2015-06-0143.7543.9543.6243.73401515N/AN/A
2015-05-2943.7843.9443.6343.76559595N/AN/A
2015-05-2843.8644.0543.8044.03247114N/AN/A
2015-05-2743.6644.0043.5943.98469196N/AN/A
2015-05-2643.7343.8043.5043.68328955N/AN/A
2015-05-250.000.000.0043.770N/AN/A
2015-05-2243.9043.9643.6943.77589122N/AN/A
2015-05-2143.8443.9943.7543.96337390N/AN/A
2015-05-2043.7643.8843.6843.88309854N/AN/A
2015-05-1943.7443.8143.6443.80526253N/AN/A
2015-05-1843.4243.7843.4243.69693404N/AN/A
2015-05-1543.5243.6143.5043.60435057N/AN/A
2015-05-1443.5543.6443.5043.51252585N/AN/A
2015-05-1343.5843.6543.5143.56221949N/AN/A
2015-05-1243.5643.6243.4643.54372376N/AN/A
2015-05-1143.5843.6443.4843.62525157N/AN/A
2015-05-0843.6043.6443.2943.61563336N/AN/A
2015-05-0743.4943.5743.4243.55323236N/AN/A
2015-05-0643.5743.6043.4043.51481545N/AN/A
2015-05-0543.5143.5743.3843.49954914N/AN/A
2015-05-0443.4043.6043.3643.51470400N/AN/A
2015-05-0143.4143.5543.3743.39527139N/AN/A
2015-04-3043.4243.4743.3743.41858229N/AN/A
2015-04-2943.4843.5443.3543.45551312N/AN/A
2015-04-2843.5443.5443.2143.48542494N/AN/A
2015-04-2743.5143.6543.3043.46456001N/AN/A
2015-04-2443.5643.6043.3043.541019528N/AN/A
2015-04-2343.6843.8943.6143.88672402N/AN/A
2015-04-2243.8043.8543.6643.69668535N/AN/A
2015-04-2143.8443.8743.6643.801315027N/AN/A
2015-04-2043.6743.8843.5843.81758427N/AN/A
2015-04-1743.5943.6543.5343.581004656N/AN/A
2015-04-1643.5943.6943.5643.62558906N/AN/A
2015-04-1543.7443.7543.5043.552399182N/AN/A
2015-04-1443.7143.7743.6443.641086306N/AN/A
2015-04-1343.7843.7943.6543.701089649N/AN/A
2015-04-1043.9243.9543.6043.731024183N/AN/A
2015-04-0943.9744.0443.7743.82488734N/AN/A
2015-04-0843.9444.0643.9243.96736418N/AN/A
2015-04-0743.9244.0543.8943.98727751N/AN/A
2015-04-0643.6043.9443.5543.94992109N/AN/A
2015-04-030.000.000.0043.600N/AN/A
2015-04-0243.6243.7743.5243.60898353N/AN/A
2015-04-0144.1144.1443.5343.603743322N/AN/A
2015-03-3144.1344.1544.1044.11615325N/AN/A
2015-03-3044.1044.1844.0944.11609252N/AN/A
2015-03-2744.1044.1644.0744.07684000N/AN/A
2015-03-2644.1244.1844.0844.08801943N/AN/A
2015-03-2544.1844.1944.0844.09854110N/AN/A
2015-03-2444.2044.2244.1444.15907972N/AN/A
2015-03-2344.2044.2544.1844.18358938N/AN/A
2015-03-2044.2644.2644.1744.181230445N/AN/A
2015-03-1944.2344.2444.1844.23556432N/AN/A
2015-03-1844.1944.2744.1844.23863280N/AN/A
2015-03-1744.1844.2444.1544.20313760N/AN/A
2015-03-1644.2244.2444.1444.19611838N/AN/A
2015-03-1344.1844.2344.1644.17587748N/AN/A
2015-03-1244.2044.3044.1644.20795158N/AN/A
2015-03-1144.1444.2344.0744.22692499N/AN/A
2015-03-1044.0544.1444.0544.091189785N/AN/A
2015-03-0944.1044.1444.0644.06743191N/AN/A
2015-03-0644.1244.1844.0444.05732952N/AN/A
Get more Data

Advent Software Stock Chart

View ADVS PE ratio, PS ratio stocks charts and compare with peers.
ADVS Chart
Note: Compare Advent Software stock price history with the index and industry peers.

Advent Software Historical Prices: Past 5 years

Max Stock Price 44.3 Feb 06,2015
Min Stock Price 21.1 Nov 14,2012
Avg Stock Price 31.48

Advent Software Historical PE ratio: Past 5 years

Max PE Ratio 75.62 Oct 25,2013
Min PE Ratio 33.67 Dec 16,2014
Avg PE Ratio 51.4

Advent Software Historical PS ratio: Past 5 years

Max PS Ratio 5.78 Feb 06,2015
Min PS Ratio 3.01 Nov 14,2012
Avg PS Ratio 4.28

ADVS Industry Peers

Company Price Change (%)
Verint (VRNT)38.150.1 (0.26%)
Fleetmatics (FLTX)600.1 (0.17%)
Ss&c Technologies (SSNC)37.540.21 (0.56%)
Bank Of New York Mellon (BK)52.190.09 (0.17%)
Morningstar (MORN)81.830.2 (0.25%)
Broadridge Financial Solutions (BR)76.40.1 (0.13%)
Factset Research (FDS)158.790.23 (0.14%)

We provide Advent Software historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Advent Software stock analysis. Advent Software stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ADVS saw an opening price of 0, and a closing price of 44.24 on 08 Jul, 2015. .