Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
11.09
-0.14 (-1.25%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Thryv Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 11.34 | 11.51 | 11.03 | 11.09 | 11.09 | -1.25% | 364,912 |
Oct 7, 2025 | 11.89 | 11.92 | 11.20 | 11.23 | 11.23 | -5.07% | 578,877 |
Oct 6, 2025 | 12.01 | 12.08 | 11.64 | 11.83 | 11.83 | -0.92% | 488,376 |
Oct 3, 2025 | 11.85 | 12.18 | 11.85 | 11.94 | 11.94 | 1.02% | 295,739 |
Oct 2, 2025 | 11.73 | 11.88 | 11.59 | 11.82 | 11.82 | 1.03% | 628,472 |
Oct 1, 2025 | 12.00 | 12.19 | 11.69 | 11.70 | 11.70 | -2.99% | 524,695 |
Sep 30, 2025 | 12.12 | 12.20 | 11.99 | 12.06 | 12.06 | -0.33% | 374,582 |
Sep 29, 2025 | 12.26 | 12.30 | 12.02 | 12.10 | 12.10 | -0.90% | 409,243 |
Sep 26, 2025 | 11.95 | 12.28 | 11.77 | 12.21 | 12.21 | 2.18% | 312,711 |
Sep 25, 2025 | 12.03 | 12.06 | 11.75 | 11.95 | 11.95 | -0.99% | 552,800 |
Sep 24, 2025 | 12.17 | 12.44 | 12.06 | 12.07 | 12.07 | -0.82% | 280,547 |
Sep 23, 2025 | 12.45 | 12.57 | 12.12 | 12.17 | 12.17 | -1.78% | 351,276 |
Sep 22, 2025 | 12.16 | 12.54 | 12.09 | 12.39 | 12.39 | 1.98% | 311,530 |
Sep 19, 2025 | 12.59 | 12.75 | 12.12 | 12.15 | 12.15 | -2.88% | 802,233 |
Sep 18, 2025 | 12.37 | 12.61 | 12.32 | 12.51 | 12.51 | 2.71% | 306,411 |
Sep 17, 2025 | 12.12 | 12.41 | 11.83 | 12.18 | 12.18 | 0.50% | 760,856 |
Sep 16, 2025 | 12.16 | 12.21 | 11.99 | 12.12 | 12.12 | -0.74% | 374,883 |
Sep 15, 2025 | 12.59 | 12.62 | 12.16 | 12.21 | 12.21 | -2.40% | 434,133 |
Sep 12, 2025 | 12.93 | 13.00 | 12.50 | 12.51 | 12.51 | -3.70% | 386,686 |
Sep 11, 2025 | 12.57 | 13.13 | 12.52 | 12.99 | 12.99 | 3.51% | 421,928 |
Sep 10, 2025 | 13.01 | 13.20 | 12.53 | 12.55 | 12.55 | -3.54% | 382,083 |
Sep 9, 2025 | 12.90 | 13.30 | 12.81 | 13.01 | 13.01 | 1.09% | 606,448 |
Sep 8, 2025 | 12.60 | 13.13 | 12.35 | 12.87 | 12.87 | 2.96% | 637,504 |
Sep 5, 2025 | 12.48 | 12.70 | 12.31 | 12.50 | 12.50 | 0.81% | 448,816 |
Sep 4, 2025 | 12.36 | 12.51 | 12.04 | 12.40 | 12.40 | -0.08% | 528,916 |
Sep 3, 2025 | 12.47 | 12.56 | 12.19 | 12.41 | 12.41 | -0.08% | 490,503 |
Sep 2, 2025 | 12.63 | 12.78 | 12.17 | 12.42 | 12.42 | -3.42% | 422,782 |
Aug 29, 2025 | 12.77 | 13.00 | 12.77 | 12.86 | 12.86 | 0.39% | 572,702 |
Aug 28, 2025 | 13.35 | 13.49 | 12.79 | 12.81 | 12.81 | -2.14% | 451,968 |
Aug 27, 2025 | 13.04 | 13.25 | 12.77 | 13.09 | 13.09 | -0.08% | 463,903 |
Aug 26, 2025 | 13.50 | 13.73 | 13.07 | 13.10 | 13.10 | -2.89% | 449,228 |
Aug 25, 2025 | 13.69 | 13.82 | 13.43 | 13.49 | 13.49 | -2.25% | 396,578 |
Aug 22, 2025 | 13.28 | 13.90 | 13.10 | 13.80 | 13.80 | 4.94% | 600,735 |
Aug 21, 2025 | 13.01 | 13.25 | 12.97 | 13.15 | 13.15 | -0.08% | 417,775 |
Aug 20, 2025 | 13.49 | 13.50 | 12.90 | 13.16 | 13.16 | -0.45% | 257,600 |
Aug 19, 2025 | 13.63 | 13.85 | 13.09 | 13.22 | 13.22 | -2.07% | 426,846 |
Aug 18, 2025 | 13.52 | 13.70 | 13.39 | 13.50 | 13.50 | -0.15% | 301,209 |
Aug 15, 2025 | 13.36 | 13.75 | 13.34 | 13.52 | 13.52 | 2.27% | 406,585 |
Aug 14, 2025 | 13.39 | 13.77 | 13.18 | 13.22 | 13.22 | -4.55% | 383,892 |
Aug 13, 2025 | 13.50 | 13.94 | 13.04 | 13.85 | 13.85 | 3.13% | 343,616 |
Aug 12, 2025 | 12.39 | 13.56 | 12.39 | 13.43 | 13.43 | 8.22% | 653,177 |
Aug 11, 2025 | 12.84 | 12.84 | 12.24 | 12.41 | 12.41 | -3.57% | 798,761 |
Aug 8, 2025 | 12.78 | 12.96 | 12.77 | 12.87 | 12.87 | 0.23% | 542,500 |
Aug 7, 2025 | 13.89 | 14.28 | 12.53 | 12.84 | 12.84 | -6.62% | 619,094 |
Aug 6, 2025 | 13.82 | 13.96 | 13.28 | 13.75 | 13.75 | 2.92% | 714,264 |
Aug 5, 2025 | 13.01 | 13.50 | 12.81 | 13.36 | 13.36 | 3.33% | 656,014 |
Aug 4, 2025 | 12.42 | 12.94 | 12.20 | 12.93 | 12.93 | 6.60% | 420,218 |
Aug 1, 2025 | 12.90 | 12.95 | 12.11 | 12.13 | 12.13 | -7.83% | 797,015 |
Jul 31, 2025 | 13.06 | 13.45 | 12.88 | 13.16 | 13.16 | 0.77% | 703,146 |
Jul 30, 2025 | 12.70 | 13.30 | 12.45 | 13.06 | 13.06 | 7.58% | 1,355,330 |