Thryv Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.45	13.47	13.11	13.30	13.30	-1.26%	384,004
May 29, 2025	13.69	14.03	13.44	13.47	13.47	-0.52%	346,972
May 28, 2025	13.79	13.95	13.49	13.54	13.54	-1.81%	294,994
May 27, 2025	13.31	13.83	13.16	13.79	13.79	6.00%	383,344
May 23, 2025	13.06	13.36	12.98	13.01	13.01	-2.84%	248,015
May 22, 2025	13.09	13.62	13.08	13.39	13.39	1.67%	338,614
May 21, 2025	14.01	14.10	13.14	13.17	13.17	-7.90%	670,711
May 20, 2025	13.71	14.31	13.71	14.30	14.30	4.15%	541,414
May 19, 2025	13.93	14.32	13.46	13.73	13.73	-3.51%	308,517
May 16, 2025	14.11	14.28	13.93	14.23	14.23	1.07%	382,998
May 15, 2025	14.35	14.47	13.89	14.08	14.08	-2.15%	292,838
May 14, 2025	14.82	15.49	14.36	14.39	14.39	-3.55%	523,430
May 13, 2025	14.70	15.24	14.36	14.92	14.92	2.47%	636,841
May 12, 2025	14.60	14.79	14.30	14.56	14.56	5.89%	517,166
May 9, 2025	13.79	14.17	13.70	13.75	13.75	1.18%	462,801
May 8, 2025	13.56	13.62	13.12	13.59	13.59	1.49%	642,889
May 7, 2025	13.60	14.15	13.08	13.39	13.39	-0.96%	699,737
May 6, 2025	13.57	13.86	13.29	13.52	13.52	-2.24%	912,277
May 5, 2025	13.41	14.18	13.20	13.83	13.83	1.62%	858,144
May 2, 2025	12.50	13.71	12.50	13.61	13.61	9.41%	1,100,466
May 1, 2025	13.17	13.88	12.17	12.44	12.44	-9.20%	1,902,051
Apr 30, 2025	13.46	13.81	13.00	13.70	13.70	-0.15%	779,181
Apr 29, 2025	13.61	13.85	13.26	13.72	13.72	-0.07%	723,057
Apr 28, 2025	13.43	13.77	13.22	13.73	13.73	2.23%	807,055
Apr 25, 2025	12.79	13.51	12.65	13.43	13.43	3.79%	414,327
Apr 24, 2025	12.16	13.00	11.97	12.94	12.94	6.33%	689,504
Apr 23, 2025	12.32	12.84	12.10	12.17	12.17	2.27%	402,298
Apr 22, 2025	11.91	11.99	11.44	11.90	11.90	1.10%	580,213
Apr 21, 2025	11.96	11.96	11.50	11.77	11.77	-2.49%	440,893
Apr 17, 2025	11.47	12.18	11.46	12.07	12.07	5.32%	439,136
Apr 16, 2025	11.84	11.84	11.16	11.46	11.46	0.17%	387,608
Apr 15, 2025	11.52	11.93	11.21	11.44	11.44	-1.29%	511,691
Apr 14, 2025	11.70	11.72	11.20	11.59	11.59	1.85%	629,942
Apr 11, 2025	11.21	11.54	10.69	11.38	11.38	0.80%	816,375
Apr 10, 2025	11.22	11.60	10.55	11.29	11.29	-3.75%	814,783
Apr 9, 2025	10.17	12.02	10.03	11.73	11.73	14.44%	815,405
Apr 8, 2025	11.05	11.09	10.17	10.25	10.25	-3.39%	615,670
Apr 7, 2025	10.51	11.47	10.17	10.61	10.61	-3.63%	754,241
Apr 4, 2025	11.34	11.58	10.64	11.01	11.01	-8.63%	1,376,541
Apr 3, 2025	12.75	13.11	11.98	12.05	12.05	-8.09%	710,319
Apr 2, 2025	12.74	13.31	12.72	13.11	13.11	0.92%	423,510
Apr 1, 2025	12.81	13.26	12.47	12.99	12.99	1.41%	505,885
Mar 31, 2025	13.20	13.20	12.65	12.81	12.81	-4.76%	926,862
Mar 28, 2025	14.41	14.76	13.41	13.45	13.45	-6.86%	520,838
Mar 27, 2025	14.70	15.60	14.20	14.44	14.44	-2.89%	593,986
Mar 26, 2025	15.13	15.55	14.73	14.87	14.87	-1.46%	242,881
Mar 25, 2025	15.08	15.53	15.02	15.09	15.09	-0.26%	212,185
Mar 24, 2025	15.44	15.59	15.07	15.13	15.13	0.07%	333,874
Mar 21, 2025	15.02	15.74	14.95	15.12	15.12	0.33%	751,496
Mar 20, 2025	15.07	15.52	14.89	15.07	15.07	-0.99%	263,989