Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.900
+0.010 (0.26%)
At close: Feb 6, 2026, 4:00 PM EST
3.780
-0.120 (-3.08%)
After-hours: Feb 6, 2026, 7:46 PM EST
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.94 | 4.14 | 3.78 | 3.90 | 3.90 | 0.26% | 1,416,719 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.85 | 3.89 | 3.89 | -8.04% | 1,354,208 |
| Feb 4, 2026 | 4.43 | 4.51 | 4.19 | 4.23 | 4.23 | -4.51% | 1,318,647 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.33 | 4.43 | 4.43 | -5.74% | 875,428 |
| Feb 2, 2026 | 4.79 | 5.01 | 4.69 | 4.70 | 4.70 | -2.29% | 628,391 |
| Jan 30, 2026 | 4.71 | 4.83 | 4.58 | 4.81 | 4.81 | 0.84% | 1,053,946 |
| Jan 29, 2026 | 4.61 | 4.79 | 4.46 | 4.77 | 4.77 | 3.47% | 806,369 |
| Jan 28, 2026 | 4.52 | 4.71 | 4.52 | 4.61 | 4.61 | 1.99% | 692,388 |
| Jan 27, 2026 | 4.81 | 4.81 | 4.51 | 4.52 | 4.52 | -6.80% | 684,607 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.83 | 4.85 | 4.85 | -3.19% | 569,922 |
| Jan 23, 2026 | 5.33 | 5.42 | 4.98 | 5.01 | 5.01 | -6.70% | 664,218 |
| Jan 22, 2026 | 5.10 | 5.45 | 5.08 | 5.37 | 5.37 | 6.34% | 835,528 |
| Jan 21, 2026 | 4.97 | 5.20 | 4.97 | 5.05 | 5.05 | 1.61% | 497,635 |
| Jan 20, 2026 | 5.02 | 5.16 | 4.94 | 4.97 | 4.97 | -4.05% | 448,086 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.12 | 5.18 | 5.18 | -3.36% | 635,877 |
| Jan 15, 2026 | 5.45 | 5.53 | 5.30 | 5.36 | 5.36 | -2.37% | 536,033 |
| Jan 14, 2026 | 5.32 | 5.51 | 5.24 | 5.49 | 5.49 | 3.20% | 712,633 |
| Jan 13, 2026 | 5.61 | 5.62 | 5.31 | 5.32 | 5.32 | -5.17% | 802,227 |
| Jan 12, 2026 | 5.49 | 5.73 | 5.39 | 5.61 | 5.61 | 1.63% | 615,201 |
| Jan 9, 2026 | 5.78 | 5.82 | 5.43 | 5.52 | 5.52 | -4.66% | 682,705 |
| Jan 8, 2026 | 5.69 | 5.83 | 5.61 | 5.79 | 5.79 | 0.52% | 629,625 |
| Jan 7, 2026 | 5.98 | 6.01 | 5.71 | 5.76 | 5.76 | -3.68% | 405,924 |
| Jan 6, 2026 | 5.78 | 6.02 | 5.69 | 5.98 | 5.98 | 2.93% | 584,203 |
| Jan 5, 2026 | 5.73 | 5.98 | 5.73 | 5.81 | 5.81 | 2.47% | 723,561 |
| Jan 2, 2026 | 6.10 | 6.12 | 5.65 | 5.67 | 5.67 | -6.28% | 755,074 |
| Dec 31, 2025 | 6.08 | 6.14 | 5.98 | 6.05 | 6.05 | -0.82% | 522,364 |
| Dec 30, 2025 | 6.11 | 6.28 | 6.08 | 6.10 | 6.10 | -0.49% | 792,368 |
| Dec 29, 2025 | 6.06 | 6.15 | 5.99 | 6.13 | 6.13 | 0.49% | 706,275 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.99 | 6.10 | 6.10 | -0.33% | 531,999 |
| Dec 24, 2025 | 6.07 | 6.16 | 6.01 | 6.12 | 6.12 | 0.82% | 336,219 |
| Dec 23, 2025 | 5.94 | 6.17 | 5.83 | 6.07 | 6.07 | 1.68% | 925,916 |
| Dec 22, 2025 | 6.11 | 6.20 | 5.96 | 5.97 | 5.97 | -2.29% | 826,861 |
| Dec 19, 2025 | 5.97 | 6.15 | 5.84 | 6.11 | 6.11 | 1.83% | 7,727,500 |
| Dec 18, 2025 | 6.05 | 6.12 | 5.85 | 6.00 | 6.00 | -0.66% | 853,509 |
| Dec 17, 2025 | 5.86 | 6.08 | 5.73 | 6.04 | 6.04 | 4.32% | 961,524 |
| Dec 16, 2025 | 5.71 | 5.90 | 5.65 | 5.79 | 5.79 | 1.05% | 789,599 |
| Dec 15, 2025 | 5.87 | 5.92 | 5.69 | 5.73 | 5.73 | -1.55% | 1,153,004 |
| Dec 12, 2025 | 6.10 | 6.16 | 5.77 | 5.82 | 5.82 | -4.59% | 803,939 |
| Dec 11, 2025 | 6.16 | 6.26 | 5.94 | 6.10 | 6.10 | -1.13% | 901,203 |
| Dec 10, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | 6.17 | 3.52% | 1,136,785 |
| Dec 9, 2025 | 5.79 | 5.98 | 5.63 | 5.96 | 5.96 | 2.05% | 713,186 |
| Dec 8, 2025 | 5.90 | 6.00 | 5.77 | 5.84 | 5.84 | -1.18% | 1,854,224 |
| Dec 5, 2025 | 5.75 | 6.19 | 5.74 | 5.91 | 5.91 | 2.78% | 825,278 |
| Dec 4, 2025 | 6.05 | 6.09 | 5.67 | 5.75 | 5.75 | -5.89% | 630,414 |
| Dec 3, 2025 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | 4.98% | 1,055,330 |
| Dec 2, 2025 | 5.61 | 5.84 | 5.52 | 5.82 | 5.82 | 4.11% | 676,123 |
| Dec 1, 2025 | 5.58 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 736,889 |
| Nov 28, 2025 | 5.65 | 5.68 | 5.57 | 5.63 | 5.63 | 0.18% | 344,129 |
| Nov 26, 2025 | 5.72 | 5.73 | 5.60 | 5.62 | 5.62 | -1.75% | 1,150,931 |
| Nov 25, 2025 | 5.75 | 5.83 | 5.63 | 5.72 | 5.72 | -0.35% | 720,852 |