Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
2.960
0.00 (0.00%)
Apr 9, 2026, 4:00 PM EDT - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.91 | 2.99 | 2.83 | 2.96 | 2.96 | - | 342,481 |
| Apr 8, 2026 | 3.08 | 3.08 | 2.85 | 2.96 | 2.96 | - | 485,003 |
| Apr 7, 2026 | 2.83 | 3.00 | 2.72 | 2.96 | 2.96 | 4.96% | 1,122,383 |
| Apr 6, 2026 | 2.79 | 2.91 | 2.75 | 2.82 | 2.82 | 0.71% | 597,740 |
| Apr 2, 2026 | 2.70 | 2.86 | 2.64 | 2.80 | 2.80 | 1.45% | 384,918 |
| Apr 1, 2026 | 2.77 | 2.80 | 2.67 | 2.76 | 2.76 | 0.73% | 417,634 |
| Mar 31, 2026 | 2.60 | 2.77 | 2.56 | 2.74 | 2.74 | 7.45% | 526,230 |
| Mar 30, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 2.41% | 613,971 |
| Mar 27, 2026 | 2.55 | 2.62 | 2.45 | 2.49 | 2.49 | -4.23% | 624,238 |
| Mar 26, 2026 | 2.58 | 2.72 | 2.53 | 2.60 | 2.60 | -0.38% | 440,887 |
| Mar 25, 2026 | 2.89 | 2.90 | 2.58 | 2.61 | 2.61 | -8.10% | 471,798 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.77 | 2.84 | 2.84 | -4.38% | 692,394 |
| Mar 23, 2026 | 2.81 | 3.02 | 2.75 | 2.97 | 2.97 | 6.83% | 678,633 |
| 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 |