Advent Software Stock Price History, ADVS Historical Prices

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

The 10 year data of Advent Software stock price history can be viewed and downloaded 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 was at a low of $25.99 on Apr 28, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-08 0 0 0 44.24 0 - -
2015-07-07 44.23 44.25 44.23 44.24 906,990 - -
2015-07-06 44.22 44.25 44.19 44.25 1,001,105 - -
2015-07-03 0 0 0 44.23 0 - -
2015-07-02 44.22 44.23 44.21 44.23 321,751 - -
2015-07-01 44.21 44.24 44.21 44.21 382,502 - -
2015-06-30 44.22 44.23 44.2 44.21 769,818 - -
2015-06-29 44.2 44.23 44.18 44.21 554,786 - -
2015-06-26 44.22 44.24 44.13 44.21 679,109 - -
2015-06-25 44.23 44.23 44.2 44.2 360,495 - -
2015-06-24 44.19 44.21 44.18 44.2 1,378,308 - -
2015-06-23 44.22 44.23 44.18 44.2 288,258 - -
2015-06-22 44.19 44.23 44.16 44.21 331,808 - -
2015-06-19 44.18 44.22 44.15 44.2 812,233 - -
2015-06-18 44.12 44.19 44.11 44.18 2,394,386 - -
2015-06-17 43.5 43.6 43.37 43.56 1,049,586 - -
2015-06-16 43.6 43.63 43.27 43.4 722,064 - -
2015-06-15 43.62 43.76 43.55 43.55 530,989 - -
2015-06-12 43.75 43.82 43.58 43.63 621,736 - -
2015-06-11 43.8 43.86 43.65 43.7 350,978 - -
2015-06-10 43.76 43.85 43.67 43.75 637,118 - -
2015-06-09 43.61 43.76 43.61 43.72 305,571 - -
2015-06-08 43.77 43.78 43.51 43.61 394,893 - -
2015-06-05 43.78 43.87 43.72 43.76 518,996 - -
2015-06-04 43.74 43.85 43.72 43.79 355,087 - -
2015-06-03 43.8 43.88 43.7 43.8 269,646 - -
2015-06-02 43.73 43.92 43.68 43.7 300,160 - -
2015-06-01 43.75 43.95 43.62 43.73 401,515 - -
2015-05-29 43.78 43.94 43.63 43.76 559,595 - -
2015-05-28 43.86 44.05 43.8 44.03 247,114 - -
2015-05-27 43.66 44 43.59 43.98 469,196 - -
2015-05-26 43.73 43.8 43.5 43.68 328,955 - -
2015-05-25 0 0 0 43.77 0 - -
2015-05-22 43.9 43.96 43.69 43.77 589,122 - -
2015-05-21 43.84 43.99 43.75 43.96 337,390 - -
2015-05-20 43.76 43.88 43.68 43.88 309,854 - -
2015-05-19 43.74 43.81 43.64 43.8 526,253 - -
2015-05-18 43.42 43.78 43.42 43.69 693,404 - -
2015-05-15 43.52 43.61 43.5 43.6 435,057 - -
2015-05-14 43.55 43.64 43.5 43.51 252,585 - -
2015-05-13 43.58 43.65 43.51 43.56 221,949 - -
2015-05-12 43.56 43.62 43.46 43.54 372,376 - -
2015-05-11 43.58 43.64 43.48 43.62 525,157 - -
2015-05-08 43.6 43.64 43.29 43.61 563,336 - -
2015-05-07 43.49 43.57 43.42 43.55 323,236 - -
2015-05-06 43.57 43.6 43.4 43.51 481,545 - -
2015-05-05 43.51 43.57 43.38 43.49 954,914 - -
2015-05-04 43.4 43.6 43.36 43.51 470,400 - -
2015-05-01 43.41 43.55 43.37 43.39 527,139 - -
2015-04-30 43.42 43.47 43.37 43.41 858,229 - -
2015-04-29 43.48 43.54 43.35 43.45 551,312 - -
2015-04-28 43.54 43.54 43.21 43.48 542,494 - -
2015-04-27 43.51 43.65 43.3 43.46 456,001 - -
2015-04-24 43.56 43.6 43.3 43.54 1,019,528 - -
2015-04-23 43.68 43.89 43.61 43.88 672,402 - -
2015-04-22 43.8 43.85 43.66 43.69 668,535 - -
2015-04-21 43.84 43.87 43.66 43.8 1,315,027 - -
2015-04-20 43.67 43.88 43.58 43.81 758,427 - -
2015-04-17 43.59 43.65 43.53 43.58 1,004,656 - -
2015-04-16 43.59 43.69 43.56 43.62 558,906 - -
2015-04-15 43.74 43.75 43.5 43.55 2,399,182 - -
2015-04-14 43.71 43.77 43.64 43.64 1,086,306 - -
2015-04-13 43.78 43.79 43.65 43.7 1,089,649 - -
2015-04-10 43.92 43.95 43.6 43.73 1,024,183 - -
2015-04-09 43.97 44.04 43.77 43.82 488,734 - -
2015-04-08 43.94 44.06 43.92 43.96 736,418 - -
2015-04-07 43.92 44.05 43.89 43.98 727,751 - -
2015-04-06 43.6 43.94 43.55 43.94 992,109 - -
2015-04-03 0 0 0 43.6 0 - -
2015-04-02 43.62 43.77 43.52 43.6 898,353 - -
2015-04-01 44.11 44.14 43.53 43.6 3,743,322 - -
2015-03-31 44.13 44.15 44.1 44.11 615,325 - -
2015-03-30 44.1 44.18 44.09 44.11 609,252 - -
2015-03-27 44.1 44.16 44.07 44.07 684,000 - -
2015-03-26 44.12 44.18 44.08 44.08 801,943 - -
2015-03-25 44.18 44.19 44.08 44.09 854,110 - -
2015-03-24 44.2 44.22 44.14 44.15 907,972 - -
2015-03-23 44.2 44.25 44.18 44.18 358,938 - -
2015-03-20 44.26 44.26 44.17 44.18 1,230,445 - -
2015-03-19 44.23 44.24 44.18 44.23 556,432 - -
2015-03-18 44.19 44.27 44.18 44.23 863,280 - -
2015-03-17 44.18 44.24 44.15 44.2 313,760 - -
2015-03-16 44.22 44.24 44.14 44.19 611,838 - -
2015-03-13 44.18 44.23 44.16 44.17 587,748 - -
2015-03-12 44.2 44.3 44.16 44.2 795,158 - -
2015-03-11 44.14 44.23 44.07 44.22 692,499 - -
2015-03-10 44.05 44.14 44.05 44.09 1,189,785 - -
2015-03-09 44.1 44.14 44.06 44.06 743,191 - -
2015-03-06 44.12 44.18 44.04 44.05 732,952 - -
Get more Data

Advent Software Stock History 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 Stock Price History: Past 5 years

Max Stock Price44.3Feb 06,2015
Min Stock Price25.99Apr 28,2014
Avg Stock Price34.32

Advent Software Historical PE ratio: Past 5 years

Max PE Ratio75.62Oct 25,2013
Min PE Ratio33.67Dec 16,2014
Avg PE Ratio54.22

Advent Software Historical PS ratio: Past 5 years

Max PS Ratio5.78Feb 06,2015
Min PS Ratio3.47Apr 28,2014
Avg PS Ratio4.57

ADVS Industry Peers

Company Price Change (%)
Descartes Systems (DSGX)31.50.15 (0.47%)
Fleetmatics (FLTX)600.1 (0.17%)
Broadridge Financial Solutions (BR)116.790.12 (0.1%)
Factset Research (FDS)213.032.76 (1.28%)
Investment Technology (ITG)21.480.32 (1.47%)
Broadridge Financial Solutions (BR)116.790.12 (0.1%)
Sei Investments (SEIC)66.050.05 (0.08%)

We provide Advent Software share price history along with PE ratio and PS ratio for doing Advent Software fundamental analysis. Advent Software stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADVS stock closed at $44.24 and traded with a volume of 0 on the last trading day. Looking at Advent Software stock history data, the P/S ratio was at a low of 3.47 on Apr 28, 2014.