Skip to main content
Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
18.15
-0.98 (-5.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Thryv Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.2619.2617.9118.1518.15-5.12%481,472
Feb 20, 202518.7719.2118.5419.1319.131.49%332,619
Feb 19, 202519.1819.3518.7418.8518.85-2.94%282,640
Feb 18, 202520.3320.6619.3919.4219.42-3.48%563,563
Feb 14, 202519.6820.3719.4920.1220.122.50%715,306
Feb 13, 202519.7019.9619.3319.6319.63-0.36%690,219
Feb 12, 202519.7619.8919.4619.7019.70-0.05%475,465
Feb 11, 202519.3319.7619.3319.7119.71-538,901
Feb 10, 202518.7019.9018.7019.7119.715.91%789,150
Feb 7, 202518.4918.6818.2618.6118.610.27%349,943
Feb 6, 202518.6518.9118.2318.5618.560.05%399,608
Feb 5, 202518.5618.6618.2918.5518.550.05%326,371
Feb 4, 202517.7818.6117.7818.5418.544.92%414,004
Feb 3, 202517.1717.8417.1617.6717.670.91%414,784
Jan 31, 202517.4017.9617.2817.5117.510.92%727,216
Jan 30, 202516.8517.4216.7317.3517.353.64%398,140
Jan 29, 202517.0917.1016.5616.7416.74-2.22%191,991
Jan 28, 202517.1017.7417.1017.1217.120.35%333,800
Jan 27, 202516.6917.1016.5817.0617.062.90%591,841
Jan 24, 202516.2716.6116.2716.5816.580.91%459,886
Jan 23, 202516.1716.6216.0516.4316.431.48%335,023
Jan 22, 202516.2316.4416.0316.1916.19-0.18%400,313
Jan 21, 202515.9516.3215.6116.2216.222.72%367,068
Jan 17, 202516.4016.6115.7515.7915.79-1.44%375,425
Jan 16, 202515.4216.1515.2616.0216.023.76%507,044
Jan 15, 202514.5315.5114.2615.4415.449.04%420,190
Jan 14, 202514.3314.3914.0314.1614.16-0.56%275,468
Jan 13, 202514.1014.4014.0214.2414.24-310,734
Jan 10, 202514.0714.3113.9314.2414.24-1.32%260,311
Jan 8, 202514.5814.6214.3114.4314.43-2.96%223,778
Jan 7, 202514.9915.1614.5014.8714.87-0.60%340,836
Jan 6, 202514.9615.3814.9114.9614.960.13%348,559
Jan 3, 202514.6015.0414.2814.9414.942.54%368,686
Jan 2, 202514.8114.9614.3014.5714.57-1.55%346,662
Dec 31, 202414.5015.2514.2114.8014.802.92%590,149
Dec 30, 202414.7514.7514.1714.3814.38-3.10%469,923
Dec 27, 202414.8114.9514.3914.8414.840.13%510,853
Dec 26, 202414.1114.9614.1014.8214.824.73%495,598
Dec 24, 202414.1614.4613.9514.1514.15-0.07%106,670
Dec 23, 202414.1514.3313.7614.1614.16-0.56%641,489
Dec 20, 202414.7315.3014.2014.2414.24-4.37%4,413,945
Dec 19, 202414.8215.1314.3214.8914.891.50%695,040
Dec 18, 202415.1615.5214.5814.6714.67-2.46%881,757
Dec 17, 202415.5015.7715.0015.0415.04-3.34%418,622
Dec 16, 202415.5115.8215.4415.5615.560.06%574,127
Dec 13, 202416.2016.3415.4015.5515.55-4.25%311,490
Dec 12, 202416.3916.3916.0716.2416.24-0.98%196,347
Dec 11, 202416.4416.6616.2016.4016.400.74%243,561
Dec 10, 202416.0416.5815.8816.2816.280.80%259,731
Dec 9, 202416.2016.8416.1316.1516.151.06%480,214
Dec 6, 202415.6816.2315.6415.9815.982.17%337,162
Dec 5, 202416.0016.1315.4615.6415.64-2.80%367,199
Dec 4, 202416.5316.5315.9116.0916.09-2.66%348,558
Dec 3, 202416.0916.7416.0516.5316.532.73%349,068
Dec 2, 202415.8216.2715.5416.0916.091.71%396,468
Nov 29, 202416.5716.5715.8015.8215.82-3.48%182,151
Nov 27, 202415.8316.4515.8316.3916.394.53%516,102
Nov 26, 202415.5715.8915.4215.6815.680.32%349,030
Nov 25, 202414.9615.7514.9615.6315.634.90%575,555
Nov 22, 202414.5415.1714.5414.9014.903.04%322,538
Nov 21, 202413.8014.5613.6814.4614.465.24%500,098
Nov 20, 202413.5513.9613.3713.7413.741.40%282,948
Nov 19, 202413.4013.6913.0613.5513.55-0.07%219,443
Nov 18, 202413.7913.8913.4713.5613.56-1.24%383,998
Nov 15, 202414.0914.5813.6013.7313.73-1.86%751,767
Nov 14, 202414.2514.5413.9113.9913.99-1.27%537,721
Nov 13, 202414.6914.7814.0314.1714.17-2.28%471,935
Nov 12, 202414.8915.0714.4514.5014.50-2.68%443,372
Nov 11, 202414.3614.9014.2714.9014.903.62%481,467
Nov 8, 202414.8415.2514.3414.3814.38-5.02%940,077
Nov 7, 202414.5915.7214.3015.1415.14-2.89%1,041,205
Nov 6, 202416.0216.0815.4315.5915.592.43%680,936
Nov 5, 202414.8815.3514.6815.2215.222.35%478,728
Nov 4, 202414.7115.0314.4414.8714.870.95%823,842
Nov 1, 202414.5615.0414.2314.7314.732.43%1,078,910
Oct 31, 202414.4314.4513.7414.3814.380.49%2,015,423
Oct 30, 202415.0515.5014.0714.3114.31-21.97%3,978,344
Oct 29, 202417.8418.5817.8418.3418.342.17%253,536
Oct 28, 202417.7018.0317.7017.9517.952.10%97,554
Oct 25, 202417.6017.7517.4017.5817.580.51%146,353
Oct 24, 202416.9818.1616.9817.4917.493.49%178,118
Oct 23, 202416.8816.9316.6516.9016.90-0.47%229,641
Oct 22, 202416.9717.1816.6216.9816.98-0.47%117,661
Oct 21, 202417.1617.3016.8217.0617.06-0.76%202,341
Oct 18, 202417.5417.7017.1817.1917.19-1.55%197,790
Oct 17, 202417.6417.6417.1617.4617.46-1.24%105,785
Oct 16, 202417.6017.7817.4617.6817.680.97%117,957
Oct 15, 202417.7617.9517.4517.5117.51-1.41%183,797
Oct 14, 202417.3917.7717.1717.7617.762.01%158,797
Oct 11, 202416.9717.4416.9717.4117.412.53%135,329
Oct 10, 202416.5616.9816.4016.9816.981.92%220,496
Oct 9, 202416.7016.9916.5516.6616.66-0.36%145,639
Oct 8, 202416.5516.7616.2716.7216.720.91%135,370
Oct 7, 202416.8317.1016.3616.5716.57-2.13%221,642
Oct 4, 202416.8517.1616.5616.9316.932.23%217,190
Oct 3, 202417.5017.5016.5616.5616.56-6.49%178,818
Oct 2, 202417.4018.1317.0917.7117.713.75%248,067
Oct 1, 202417.2517.2516.7617.0717.07-0.93%197,889
Sep 30, 202417.3717.5317.0017.2317.23-0.86%134,042
Sep 27, 202417.4417.6417.2917.3817.381.05%147,027