Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
12.56
-0.23 (-1.80%)
Jun 20, 2025, 4:00 PM - Market closed
Thryv Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 12.97 | 12.97 | 12.44 | 12.56 | 12.56 | -1.80% | 776,010 |
Jun 18, 2025 | 12.89 | 13.10 | 12.70 | 12.79 | 12.79 | -1.24% | 273,179 |
Jun 17, 2025 | 12.81 | 13.17 | 12.81 | 12.95 | 12.95 | -0.23% | 270,898 |
Jun 16, 2025 | 13.05 | 13.50 | 12.91 | 12.98 | 12.98 | 1.01% | 304,090 |
Jun 13, 2025 | 12.81 | 13.01 | 12.81 | 12.85 | 12.85 | -2.21% | 424,539 |
Jun 12, 2025 | 13.47 | 13.50 | 13.09 | 13.14 | 13.14 | -3.17% | 300,508 |
Jun 11, 2025 | 13.73 | 13.90 | 13.53 | 13.57 | 13.57 | -1.09% | 261,946 |
Jun 10, 2025 | 13.83 | 14.02 | 13.54 | 13.72 | 13.72 | -0.15% | 295,468 |
Jun 9, 2025 | 13.80 | 13.96 | 13.65 | 13.74 | 13.74 | 1.03% | 216,123 |
Jun 6, 2025 | 13.69 | 13.80 | 13.48 | 13.60 | 13.60 | 0.97% | 264,523 |
Jun 5, 2025 | 13.56 | 13.81 | 13.42 | 13.47 | 13.47 | -0.59% | 244,269 |
Jun 4, 2025 | 13.59 | 13.85 | 13.46 | 13.55 | 13.55 | -0.07% | 361,995 |
Jun 3, 2025 | 13.14 | 13.57 | 13.07 | 13.56 | 13.56 | 3.20% | 428,714 |
Jun 2, 2025 | 13.28 | 13.34 | 13.04 | 13.14 | 13.14 | -1.20% | 293,077 |
May 30, 2025 | 13.45 | 13.47 | 13.11 | 13.30 | 13.30 | -1.26% | 384,004 |
May 29, 2025 | 13.69 | 14.03 | 13.44 | 13.47 | 13.47 | -0.52% | 346,972 |
May 28, 2025 | 13.79 | 13.95 | 13.49 | 13.54 | 13.54 | -1.81% | 294,994 |
May 27, 2025 | 13.31 | 13.83 | 13.16 | 13.79 | 13.79 | 6.00% | 383,344 |
May 23, 2025 | 13.06 | 13.36 | 12.98 | 13.01 | 13.01 | -2.84% | 248,015 |
May 22, 2025 | 13.09 | 13.62 | 13.08 | 13.39 | 13.39 | 1.67% | 338,614 |
May 21, 2025 | 14.01 | 14.10 | 13.14 | 13.17 | 13.17 | -7.90% | 670,711 |
May 20, 2025 | 13.71 | 14.31 | 13.71 | 14.30 | 14.30 | 4.15% | 541,414 |
May 19, 2025 | 13.93 | 14.32 | 13.46 | 13.73 | 13.73 | -3.51% | 308,517 |
May 16, 2025 | 14.11 | 14.28 | 13.93 | 14.23 | 14.23 | 1.07% | 382,998 |
May 15, 2025 | 14.35 | 14.47 | 13.89 | 14.08 | 14.08 | -2.15% | 292,838 |
May 14, 2025 | 14.82 | 15.49 | 14.36 | 14.39 | 14.39 | -3.55% | 523,430 |
May 13, 2025 | 14.70 | 15.24 | 14.36 | 14.92 | 14.92 | 2.47% | 636,841 |
May 12, 2025 | 14.60 | 14.79 | 14.30 | 14.56 | 14.56 | 5.89% | 517,166 |
May 9, 2025 | 13.79 | 14.17 | 13.70 | 13.75 | 13.75 | 1.18% | 462,801 |
May 8, 2025 | 13.56 | 13.62 | 13.12 | 13.59 | 13.59 | 1.49% | 642,889 |
May 7, 2025 | 13.60 | 14.15 | 13.08 | 13.39 | 13.39 | -0.96% | 699,737 |
May 6, 2025 | 13.57 | 13.86 | 13.29 | 13.52 | 13.52 | -2.24% | 912,277 |
May 5, 2025 | 13.41 | 14.18 | 13.20 | 13.83 | 13.83 | 1.62% | 858,144 |
May 2, 2025 | 12.50 | 13.71 | 12.50 | 13.61 | 13.61 | 9.41% | 1,100,466 |
May 1, 2025 | 13.17 | 13.88 | 12.17 | 12.44 | 12.44 | -9.20% | 1,902,051 |
Apr 30, 2025 | 13.46 | 13.81 | 13.00 | 13.70 | 13.70 | -0.15% | 779,181 |
Apr 29, 2025 | 13.61 | 13.85 | 13.26 | 13.72 | 13.72 | -0.07% | 723,057 |
Apr 28, 2025 | 13.43 | 13.77 | 13.22 | 13.73 | 13.73 | 2.23% | 807,055 |
Apr 25, 2025 | 12.79 | 13.51 | 12.65 | 13.43 | 13.43 | 3.79% | 414,327 |
Apr 24, 2025 | 12.16 | 13.00 | 11.97 | 12.94 | 12.94 | 6.33% | 689,504 |
Apr 23, 2025 | 12.32 | 12.84 | 12.10 | 12.17 | 12.17 | 2.27% | 402,298 |
Apr 22, 2025 | 11.91 | 11.99 | 11.44 | 11.90 | 11.90 | 1.10% | 580,213 |
Apr 21, 2025 | 11.96 | 11.96 | 11.50 | 11.77 | 11.77 | -2.49% | 440,893 |
Apr 17, 2025 | 11.47 | 12.18 | 11.46 | 12.07 | 12.07 | 5.32% | 439,136 |
Apr 16, 2025 | 11.84 | 11.84 | 11.16 | 11.46 | 11.46 | 0.17% | 387,608 |
Apr 15, 2025 | 11.52 | 11.93 | 11.21 | 11.44 | 11.44 | -1.29% | 511,691 |
Apr 14, 2025 | 11.70 | 11.72 | 11.20 | 11.59 | 11.59 | 1.85% | 629,942 |
Apr 11, 2025 | 11.21 | 11.54 | 10.69 | 11.38 | 11.38 | 0.80% | 816,375 |
Apr 10, 2025 | 11.22 | 11.60 | 10.55 | 11.29 | 11.29 | -3.75% | 814,783 |
Apr 9, 2025 | 10.17 | 12.02 | 10.03 | 11.73 | 11.73 | 14.44% | 815,405 |