Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
13.47
+0.53 (4.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 15.11 | 15.57 | 15.00 | 15.22 | 15.22 | 1.06% | 237,204 |
| Mar 18, 2025 | 15.59 | 15.59 | 15.04 | 15.06 | 15.06 | -3.59% | 414,113 |
| Mar 17, 2025 | 15.24 | 15.66 | 15.11 | 15.62 | 15.62 | 1.96% | 420,091 |
| Mar 14, 2025 | 15.38 | 15.66 | 14.97 | 15.32 | 15.32 | 0.99% | 438,281 |
| Mar 13, 2025 | 15.69 | 16.00 | 14.85 | 15.17 | 15.17 | -4.05% | 432,737 |
| Mar 12, 2025 | 16.10 | 16.10 | 15.20 | 15.81 | 15.81 | 1.35% | 387,433 |
| Mar 11, 2025 | 15.63 | 15.90 | 15.40 | 15.60 | 15.60 | -0.76% | 398,217 |
| Mar 10, 2025 | 16.37 | 16.75 | 15.55 | 15.72 | 15.72 | -5.81% | 438,305 |
| Mar 7, 2025 | 16.83 | 17.10 | 16.34 | 16.69 | 16.69 | -1.18% | 361,887 |
| Mar 6, 2025 | 16.70 | 17.10 | 16.50 | 16.89 | 16.89 | -0.41% | 382,590 |
| Mar 5, 2025 | 16.88 | 17.24 | 16.50 | 16.96 | 16.96 | 0.71% | 445,364 |
| Mar 4, 2025 | 16.53 | 17.01 | 16.05 | 16.84 | 16.84 | 2.93% | 622,611 |
| Mar 3, 2025 | 17.25 | 17.46 | 16.25 | 16.36 | 16.36 | -5.10% | 661,408 |
| Feb 28, 2025 | 17.25 | 17.41 | 16.66 | 17.24 | 17.24 | -1.32% | 638,463 |
| Feb 27, 2025 | 20.92 | 20.92 | 17.42 | 17.47 | 17.47 | -6.13% | 744,988 |
| Feb 26, 2025 | 18.10 | 18.82 | 17.81 | 18.61 | 18.61 | 2.76% | 389,309 |
| Feb 25, 2025 | 18.47 | 18.83 | 17.77 | 18.11 | 18.11 | -1.42% | 456,874 |
| Feb 24, 2025 | 18.30 | 18.43 | 17.86 | 18.37 | 18.37 | 1.21% | 333,821 |
| Feb 21, 2025 | 19.26 | 19.26 | 17.91 | 18.15 | 18.15 | -5.12% | 481,472 |
| Feb 20, 2025 | 18.77 | 19.21 | 18.54 | 19.13 | 19.13 | 1.49% | 332,619 |
| Feb 19, 2025 | 19.18 | 19.35 | 18.74 | 18.85 | 18.85 | -2.94% | 282,640 |
| Feb 18, 2025 | 20.33 | 20.66 | 19.39 | 19.42 | 19.42 | -3.48% | 563,563 |
| Feb 14, 2025 | 19.68 | 20.37 | 19.49 | 20.12 | 20.12 | 2.50% | 715,306 |
| Feb 13, 2025 | 19.70 | 19.96 | 19.33 | 19.63 | 19.63 | -0.36% | 690,219 |