Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
2.780
+0.030 (1.09%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.74 | 2.82 | 2.66 | 2.78 | 2.78 | 1.09% | 1,501,039 |
| Mar 19, 2026 | 2.56 | 2.77 | 2.47 | 2.75 | 2.75 | 7.42% | 1,237,422 |
| Mar 18, 2026 | 2.67 | 2.70 | 2.55 | 2.56 | 2.56 | -5.19% | 1,257,919 |
| Mar 17, 2026 | 2.66 | 3.04 | 2.66 | 2.70 | 2.70 | 1.50% | 2,313,490 |
| Mar 16, 2026 | 2.96 | 3.04 | 2.66 | 2.66 | 2.66 | -9.52% | 948,823 |
| Mar 13, 2026 | 2.96 | 3.07 | 2.81 | 2.94 | 2.94 | -1.01% | 948,508 |
| Mar 12, 2026 | 3.17 | 3.30 | 2.96 | 2.97 | 2.97 | -7.48% | 568,397 |
| Mar 11, 2026 | 3.16 | 3.23 | 3.06 | 3.21 | 3.21 | 0.63% | 587,013 |
| Mar 10, 2026 | 3.11 | 3.37 | 3.02 | 3.19 | 3.19 | 1.27% | 1,160,803 |
| Mar 9, 2026 | 3.10 | 3.46 | 3.08 | 3.15 | 3.15 | -0.94% | 1,235,174 |
| Mar 6, 2026 | 3.23 | 3.34 | 3.06 | 3.18 | 3.18 | -4.22% | 1,189,451 |
| Mar 5, 2026 | 3.20 | 3.69 | 3.19 | 3.32 | 3.32 | 4.08% | 1,432,410 |
| Mar 4, 2026 | 3.34 | 3.52 | 3.11 | 3.19 | 3.19 | 8.50% | 1,853,848 |
| Mar 3, 2026 | 2.55 | 2.94 | 2.51 | 2.94 | 2.94 | 10.11% | 2,573,686 |
| Mar 2, 2026 | 2.19 | 2.70 | 2.19 | 2.67 | 2.67 | 15.09% | 3,885,217 |
| 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 |