Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
1.830
-0.020 (-1.08%)
At close: Sep 18, 2026, 4:00 PM EDT
1.850
+0.020 (1.09%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Thryv Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.83 | 1.95 | 1.78 | 1.83 | 1.83 | -1.08% | 1,628,108 |
| Sep 17, 2026 | 1.93 | 1.97 | 1.82 | 1.85 | 1.85 | -6.09% | 554,140 |
| Sep 16, 2026 | 1.98 | 2.00 | 1.92 | 1.97 | 1.97 | -1.01% | 480,559 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.87 | 1.99 | 1.99 | - | 739,070 |
| Sep 14, 2026 | 1.92 | 2.17 | 1.91 | 1.99 | 1.99 | 11.17% | 1,802,538 |
| Sep 11, 2026 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -2.19% | 399,158 |
| Sep 10, 2026 | 1.85 | 1.87 | 1.78 | 1.83 | 1.83 | -1.08% | 620,335 |
| Sep 9, 2026 | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -5.37% | 556,823 |
| Sep 8, 2026 | 2.04 | 2.05 | 1.92 | 1.96 | 1.96 | -6.01% | 614,384 |
| Sep 4, 2026 | 1.92 | 2.08 | 1.86 | 2.08 | 2.08 | 8.33% | 798,911 |
| Sep 3, 2026 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 2.13% | 1,049,200 |
| Sep 2, 2026 | 1.80 | 1.88 | 1.76 | 1.88 | 1.88 | 4.44% | 869,073 |
| Sep 1, 2026 | 1.91 | 1.91 | 1.78 | 1.80 | 1.80 | -5.76% | 736,501 |
| Aug 31, 2026 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | 0.53% | 604,188 |
| Aug 28, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | - | 483,350 |
| Aug 27, 2026 | 1.91 | 1.98 | 1.90 | 1.90 | 1.90 | - | 486,959 |
| Aug 26, 2026 | 1.93 | 1.97 | 1.86 | 1.90 | 1.90 | -1.55% | 522,682 |
| Aug 25, 2026 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 428,561 |
| Aug 24, 2026 | 2.09 | 2.12 | 1.95 | 1.97 | 1.97 | -5.29% | 558,025 |
| Aug 21, 2026 | 2.07 | 2.12 | 2.02 | 2.08 | 2.08 | 1.46% | 470,043 |
| Aug 20, 2026 | 2.10 | 2.10 | 1.96 | 2.05 | 2.05 | -1.91% | 591,651 |
| Aug 19, 2026 | 1.99 | 2.18 | 1.98 | 2.09 | 2.09 | 6.09% | 750,931 |
| Aug 18, 2026 | 1.98 | 2.02 | 1.87 | 1.97 | 1.97 | -0.76% | 738,837 |
| Aug 17, 2026 | 2.16 | 2.20 | 1.87 | 1.99 | 1.99 | -8.10% | 1,534,441 |
| Aug 14, 2026 | 2.19 | 2.23 | 2.12 | 2.16 | 2.16 | -0.92% | 778,669 |
| Aug 13, 2026 | 2.07 | 2.29 | 2.06 | 2.18 | 2.18 | 5.31% | 1,294,335 |
| Aug 12, 2026 | 2.15 | 2.17 | 2.06 | 2.07 | 2.07 | -3.27% | 1,118,380 |
| Aug 11, 2026 | 2.17 | 2.19 | 2.09 | 2.14 | 2.14 | -0.70% | 1,023,056 |
| Aug 10, 2026 | 2.40 | 2.41 | 2.15 | 2.16 | 2.16 | -11.68% | 1,239,231 |
| Aug 7, 2026 | 2.76 | 2.77 | 2.40 | 2.44 | 2.44 | -0.81% | 2,386,967 |
| Aug 6, 2026 | 2.45 | 2.50 | 2.34 | 2.46 | 2.46 | 0.61% | 1,378,064 |
| Aug 5, 2026 | 2.89 | 2.96 | 2.43 | 2.45 | 2.45 | -17.68% | 1,827,765 |
| Aug 4, 2026 | 3.41 | 3.50 | 2.38 | 2.97 | 2.97 | -30.28% | 3,397,333 |
| Aug 3, 2026 | 4.05 | 4.32 | 4.05 | 4.26 | 4.26 | 5.19% | 469,051 |
| Jul 31, 2026 | 4.05 | 4.12 | 3.93 | 4.05 | 4.05 | - | 299,222 |
| Jul 30, 2026 | 4.17 | 4.23 | 3.90 | 4.05 | 4.05 | -2.17% | 400,846 |
| Jul 29, 2026 | 4.20 | 4.33 | 4.08 | 4.14 | 4.14 | -0.48% | 316,223 |
| Jul 28, 2026 | 4.17 | 4.31 | 4.15 | 4.16 | 4.16 | - | 324,209 |
| Jul 27, 2026 | 3.87 | 4.18 | 3.87 | 4.16 | 4.16 | 8.90% | 424,166 |
| Jul 24, 2026 | 3.80 | 4.04 | 3.74 | 3.82 | 3.82 | 1.87% | 419,526 |
| Jul 23, 2026 | 3.74 | 3.83 | 3.66 | 3.75 | 3.75 | -1.83% | 481,676 |
| Jul 22, 2026 | 3.75 | 3.87 | 3.69 | 3.82 | 3.82 | 1.87% | 719,772 |
| Jul 21, 2026 | 3.86 | 3.92 | 3.74 | 3.75 | 3.75 | -2.85% | 601,564 |
| Jul 20, 2026 | 3.81 | 3.88 | 3.56 | 3.86 | 3.86 | 0.39% | 589,976 |
| Jul 17, 2026 | 4.09 | 4.21 | 3.75 | 3.85 | 3.85 | -8.45% | 462,144 |
| Jul 16, 2026 | 4.10 | 4.22 | 4.04 | 4.20 | 4.20 | 2.44% | 473,936 |
| Jul 15, 2026 | 4.12 | 4.29 | 4.09 | 4.10 | 4.10 | -1.91% | 258,720 |
| Jul 14, 2026 | 4.07 | 4.31 | 4.04 | 4.18 | 4.18 | 1.70% | 293,750 |
| Jul 13, 2026 | 4.07 | 4.30 | 4.05 | 4.11 | 4.11 | 0.49% | 380,287 |
| Jul 10, 2026 | 4.30 | 4.35 | 4.03 | 4.09 | 4.09 | -5.32% | 295,345 |