Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
13.75
+0.39 (2.92%)
At close: Aug 6, 2025, 4:00 PM
13.99
+0.24 (1.75%)
After-hours: Aug 6, 2025, 7:41 PM EDT
Thryv Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 13.82 | 13.96 | 13.28 | 13.75 | 13.75 | 2.92% | 712,132 |
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 |
Jul 29, 2025 | 12.33 | 12.33 | 11.90 | 12.14 | 12.14 | -0.57% | 752,811 |
Jul 28, 2025 | 11.97 | 12.49 | 11.93 | 12.21 | 12.21 | 2.61% | 415,799 |
Jul 25, 2025 | 11.99 | 12.33 | 11.51 | 11.90 | 11.90 | 1.19% | 462,794 |
Jul 24, 2025 | 11.96 | 12.25 | 11.74 | 11.76 | 11.76 | -2.65% | 549,660 |
Jul 23, 2025 | 12.12 | 12.72 | 11.98 | 12.08 | 12.08 | 0.92% | 438,924 |
Jul 22, 2025 | 12.37 | 12.37 | 11.92 | 11.97 | 11.97 | -1.72% | 525,764 |
Jul 21, 2025 | 11.92 | 12.27 | 11.91 | 12.18 | 12.18 | 3.31% | 449,243 |
Jul 18, 2025 | 12.23 | 12.40 | 11.77 | 11.79 | 11.79 | -2.00% | 454,242 |
Jul 17, 2025 | 11.97 | 12.25 | 11.89 | 12.03 | 12.03 | 0.84% | 435,401 |
Jul 16, 2025 | 11.94 | 12.13 | 11.82 | 11.93 | 11.93 | 0.93% | 424,329 |
Jul 15, 2025 | 12.55 | 12.60 | 11.81 | 11.82 | 11.82 | -4.91% | 549,337 |
Jul 14, 2025 | 12.73 | 12.85 | 12.37 | 12.43 | 12.43 | -2.59% | 436,060 |
Jul 11, 2025 | 13.20 | 13.26 | 12.75 | 12.76 | 12.76 | -4.06% | 404,467 |
Jul 10, 2025 | 13.41 | 13.48 | 13.16 | 13.30 | 13.30 | -0.45% | 375,290 |
Jul 9, 2025 | 12.98 | 13.38 | 12.82 | 13.36 | 13.36 | 3.73% | 472,969 |
Jul 8, 2025 | 12.60 | 13.03 | 12.53 | 12.88 | 12.88 | 3.04% | 427,500 |
Jul 7, 2025 | 12.64 | 12.88 | 12.44 | 12.50 | 12.50 | -3.03% | 488,682 |
Jul 3, 2025 | 12.66 | 12.96 | 12.66 | 12.89 | 12.89 | 2.63% | 226,183 |
Jul 2, 2025 | 12.59 | 12.82 | 12.48 | 12.56 | 12.56 | -0.24% | 297,161 |
Jul 1, 2025 | 12.14 | 12.89 | 12.08 | 12.59 | 12.59 | 3.54% | 594,691 |
Jun 30, 2025 | 12.09 | 12.47 | 11.81 | 12.16 | 12.16 | 1.93% | 882,419 |
Jun 27, 2025 | 12.08 | 12.30 | 11.69 | 11.93 | 11.93 | -0.75% | 926,383 |
Jun 26, 2025 | 11.83 | 12.35 | 11.72 | 12.02 | 12.02 | 0.33% | 694,075 |
Jun 25, 2025 | 12.52 | 12.65 | 11.97 | 11.98 | 11.98 | -3.78% | 387,424 |
Jun 24, 2025 | 12.39 | 12.66 | 12.25 | 12.45 | 12.45 | 1.47% | 393,778 |
Jun 23, 2025 | 12.46 | 12.48 | 12.10 | 12.27 | 12.27 | -2.31% | 309,871 |
Jun 20, 2025 | 12.97 | 12.97 | 12.44 | 12.56 | 12.56 | -1.80% | 776,010 |
Jun 18, 2025 | 12.89 | 13.10 | 12.70 | 12.79 | 12.79 | -1.24% | 273,179 |
Jun 17, 2025 | 12.81 | 13.17 | 12.81 | 12.95 | 12.95 | -0.23% | 270,898 |
Jun 16, 2025 | 13.05 | 13.50 | 12.91 | 12.98 | 12.98 | 1.01% | 304,090 |
Jun 13, 2025 | 12.81 | 13.01 | 12.81 | 12.85 | 12.85 | -2.21% | 424,539 |
Jun 12, 2025 | 13.47 | 13.50 | 13.09 | 13.14 | 13.14 | -3.17% | 300,508 |
Jun 11, 2025 | 13.73 | 13.90 | 13.53 | 13.57 | 13.57 | -1.09% | 261,946 |
Jun 10, 2025 | 13.83 | 14.02 | 13.54 | 13.72 | 13.72 | -0.15% | 295,468 |
Jun 9, 2025 | 13.80 | 13.96 | 13.65 | 13.74 | 13.74 | 1.03% | 216,123 |
Jun 6, 2025 | 13.69 | 13.80 | 13.48 | 13.60 | 13.60 | 0.97% | 264,523 |
Jun 5, 2025 | 13.56 | 13.81 | 13.42 | 13.47 | 13.47 | -0.59% | 244,269 |
Jun 4, 2025 | 13.59 | 13.85 | 13.46 | 13.55 | 13.55 | -0.07% | 361,995 |
Jun 3, 2025 | 13.14 | 13.57 | 13.07 | 13.56 | 13.56 | 3.20% | 428,714 |
Jun 2, 2025 | 13.28 | 13.34 | 13.04 | 13.14 | 13.14 | -1.20% | 293,077 |
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 |