Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
2.320
+0.220 (10.48%)
Feb 27, 2026, 4:00 PM EST - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.04 | 2.35 | 1.91 | 2.32 | 2.32 | 10.48% | 8,249,588 |
| Feb 26, 2026 | 3.27 | 3.29 | 2.06 | 2.10 | 2.10 | -46.43% | 6,494,322 |
| Feb 25, 2026 | 3.76 | 3.96 | 3.75 | 3.92 | 3.92 | 4.53% | 1,014,026 |
| Feb 24, 2026 | 3.71 | 3.87 | 3.69 | 3.75 | 3.75 | 0.40% | 642,351 |
| Feb 23, 2026 | 3.86 | 4.02 | 3.69 | 3.74 | 3.74 | -4.23% | 797,942 |
| Feb 20, 2026 | 3.64 | 4.05 | 3.60 | 3.90 | 3.90 | 2.63% | 1,479,310 |
| Feb 19, 2026 | 3.78 | 3.89 | 3.61 | 3.80 | 3.80 | -0.26% | 579,183 |
| Feb 18, 2026 | 3.60 | 3.98 | 3.56 | 3.81 | 3.81 | 6.13% | 1,394,216 |
| Feb 17, 2026 | 3.60 | 3.65 | 3.46 | 3.59 | 3.59 | -0.83% | 639,233 |
| Feb 13, 2026 | 3.62 | 3.73 | 3.55 | 3.62 | 3.62 | - | 470,001 |
| Feb 12, 2026 | 3.83 | 3.90 | 3.51 | 3.62 | 3.62 | -5.24% | 937,123 |
| Feb 11, 2026 | 4.12 | 4.20 | 3.73 | 3.82 | 3.82 | -7.28% | 989,922 |
| Feb 10, 2026 | 3.93 | 4.36 | 3.93 | 4.12 | 4.12 | 4.83% | 2,520,288 |
| Feb 9, 2026 | 3.87 | 4.02 | 3.70 | 3.93 | 3.93 | 0.77% | 1,367,638 |
| 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 |