Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
5.18
-0.18 (-3.36%)
Jan 16, 2026, 4:00 PM EST - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 5.53 | 5.80 | 5.36 | 5.74 | 5.74 | 3.61% | 2,504,374 |
| Nov 21, 2025 | 5.39 | 5.64 | 5.25 | 5.54 | 5.54 | 2.78% | 872,179 |
| Nov 20, 2025 | 5.66 | 5.78 | 5.33 | 5.39 | 5.39 | -3.41% | 1,280,918 |
| Nov 19, 2025 | 5.70 | 5.77 | 5.49 | 5.58 | 5.58 | -1.06% | 710,368 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.60 | 5.64 | 5.64 | -2.93% | 1,167,153 |
| Nov 17, 2025 | 5.83 | 5.89 | 5.70 | 5.81 | 5.81 | -1.19% | 934,924 |
| Nov 14, 2025 | 5.90 | 6.06 | 5.85 | 5.88 | 5.88 | -2.65% | 1,004,062 |
| Nov 13, 2025 | 6.18 | 6.22 | 6.02 | 6.04 | 6.04 | -3.82% | 882,029 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.22 | 6.28 | 6.28 | 0.16% | 963,214 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.25 | 6.27 | 6.27 | -0.63% | 1,171,108 |
| Nov 10, 2025 | 6.37 | 6.45 | 6.24 | 6.31 | 6.31 | 0.80% | 1,446,385 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.21 | 6.26 | 6.26 | -9.01% | 1,287,763 |
| Nov 6, 2025 | 7.22 | 7.41 | 6.75 | 6.88 | 6.88 | -4.71% | 1,086,831 |
| Nov 5, 2025 | 6.64 | 7.23 | 6.59 | 7.22 | 7.22 | 9.56% | 1,501,575 |