Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
4.150
-0.030 (-0.72%)
Jun 29, 2026, 4:00 PM EDT - Market closed
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.23 | 4.43 | 4.09 | 4.15 | 4.15 | -0.72% | 847,471 |
| Jun 26, 2026 | 3.70 | 4.23 | 3.66 | 4.18 | 4.18 | 12.97% | 2,414,025 |
| Jun 25, 2026 | 3.75 | 3.84 | 3.69 | 3.70 | 3.70 | -2.12% | 374,787 |
| Jun 24, 2026 | 3.66 | 3.86 | 3.60 | 3.78 | 3.78 | 2.72% | 509,618 |
| Jun 23, 2026 | 3.33 | 3.71 | 3.33 | 3.68 | 3.68 | 9.20% | 685,401 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.34 | 3.37 | 3.37 | -3.71% | 557,707 |
| Jun 18, 2026 | 3.56 | 3.61 | 3.47 | 3.50 | 3.50 | -0.85% | 717,927 |
| Jun 17, 2026 | 3.81 | 3.93 | 3.50 | 3.53 | 3.53 | -7.11% | 625,471 |
| Jun 16, 2026 | 3.84 | 3.92 | 3.77 | 3.80 | 3.80 | -1.04% | 420,729 |
| Jun 15, 2026 | 3.92 | 4.02 | 3.84 | 3.84 | 3.84 | -0.52% | 392,618 |
| Jun 12, 2026 | 3.83 | 3.92 | 3.71 | 3.86 | 3.86 | 1.85% | 374,063 |
| Jun 11, 2026 | 3.76 | 3.84 | 3.66 | 3.79 | 3.79 | 0.80% | 500,406 |
| Jun 10, 2026 | 3.78 | 3.92 | 3.75 | 3.76 | 3.76 | -1.05% | 331,875 |
| Jun 9, 2026 | 3.82 | 3.95 | 3.72 | 3.80 | 3.80 | 0.26% | 451,916 |
| Jun 8, 2026 | 3.75 | 3.84 | 3.70 | 3.79 | 3.79 | 1.88% | 402,030 |
| Jun 5, 2026 | 3.82 | 3.93 | 3.67 | 3.72 | 3.72 | -2.11% | 467,184 |
| Jun 4, 2026 | 3.65 | 3.93 | 3.64 | 3.80 | 3.80 | 4.97% | 492,703 |
| Jun 3, 2026 | 3.85 | 3.89 | 3.55 | 3.62 | 3.62 | -7.18% | 965,154 |
| Jun 2, 2026 | 4.06 | 4.06 | 3.81 | 3.90 | 3.90 | -5.57% | 753,800 |
| Jun 1, 2026 | 3.88 | 4.20 | 3.87 | 4.13 | 4.13 | 6.44% | 1,048,838 |
| May 29, 2026 | 3.89 | 4.14 | 3.83 | 3.88 | 3.88 | -0.77% | 1,579,678 |
| May 28, 2026 | 3.67 | 3.93 | 3.57 | 3.91 | 3.91 | 6.83% | 735,443 |
| May 27, 2026 | 3.60 | 3.74 | 3.55 | 3.66 | 3.66 | 0.55% | 906,028 |
| May 26, 2026 | 3.96 | 3.98 | 3.63 | 3.64 | 3.64 | -8.31% | 900,181 |
| May 22, 2026 | 3.84 | 4.06 | 3.75 | 3.97 | 3.97 | 3.39% | 1,319,056 |
| May 21, 2026 | 3.73 | 3.86 | 3.64 | 3.84 | 3.84 | 1.59% | 1,171,866 |
| May 20, 2026 | 3.51 | 3.80 | 3.37 | 3.78 | 3.78 | 6.48% | 1,155,999 |
| May 19, 2026 | 3.47 | 3.59 | 3.40 | 3.55 | 3.55 | 3.80% | 885,067 |
| May 18, 2026 | 3.40 | 3.56 | 3.35 | 3.42 | 3.42 | 0.29% | 810,315 |
| May 15, 2026 | 3.25 | 3.47 | 3.20 | 3.41 | 3.41 | 3.65% | 855,605 |
| May 14, 2026 | 3.42 | 3.46 | 3.27 | 3.29 | 3.29 | -4.36% | 738,978 |
| May 13, 2026 | 3.47 | 3.48 | 3.31 | 3.44 | 3.44 | -0.86% | 959,049 |
| May 12, 2026 | 3.46 | 3.60 | 3.36 | 3.47 | 3.47 | -0.86% | 1,109,888 |
| May 11, 2026 | 3.81 | 4.19 | 3.48 | 3.50 | 3.50 | -8.14% | 1,253,835 |
| May 8, 2026 | 3.74 | 3.92 | 3.62 | 3.81 | 3.81 | 2.42% | 1,124,778 |
| May 7, 2026 | 3.65 | 3.82 | 3.65 | 3.72 | 3.72 | 2.48% | 661,543 |
| May 6, 2026 | 3.78 | 3.82 | 3.62 | 3.63 | 3.63 | -4.72% | 738,563 |
| May 5, 2026 | 3.75 | 3.96 | 3.72 | 3.81 | 3.81 | 2.70% | 1,261,496 |
| May 4, 2026 | 3.90 | 4.03 | 3.66 | 3.71 | 3.71 | -3.13% | 1,503,226 |
| May 1, 2026 | 3.66 | 3.98 | 3.59 | 3.83 | 3.83 | 6.98% | 1,835,336 |
| Apr 30, 2026 | 3.93 | 4.27 | 3.49 | 3.58 | 3.58 | -2.19% | 1,762,495 |
| Apr 29, 2026 | 3.89 | 3.96 | 3.65 | 3.66 | 3.66 | -5.18% | 1,585,533 |
| Apr 28, 2026 | 3.95 | 3.96 | 3.77 | 3.86 | 3.86 | 2.12% | 1,983,435 |
| Apr 27, 2026 | 3.50 | 3.99 | 3.50 | 3.78 | 3.78 | 13.86% | 2,211,363 |
| Apr 24, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 5.06% | 283,354 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.09 | 3.16 | 3.16 | -7.06% | 390,355 |
| Apr 22, 2026 | 3.41 | 3.47 | 3.31 | 3.40 | 3.40 | 0.29% | 362,004 |
| Apr 21, 2026 | 3.27 | 3.55 | 3.26 | 3.39 | 3.39 | 3.67% | 555,516 |
| Apr 20, 2026 | 3.23 | 3.38 | 3.22 | 3.27 | 3.27 | 0.93% | 457,556 |
| Apr 17, 2026 | 3.32 | 3.44 | 3.21 | 3.24 | 3.24 | -1.52% | 579,393 |