Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
2.155
-0.285 (-11.68%)
At close: Aug 10, 2026, 4:00 PM EDT
2.184
+0.029 (1.34%)
After-hours: Aug 10, 2026, 7:59 PM EDT
Thryv Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.40 | 2.41 | 2.15 | 2.16 | 2.16 | -11.68% | 1,213,419 |
| Aug 7, 2026 | 2.76 | 2.77 | 2.40 | 2.44 | 2.44 | -0.81% | 2,383,215 |
| Aug 6, 2026 | 2.45 | 2.50 | 2.34 | 2.46 | 2.46 | 0.61% | 1,093,699 |
| Aug 5, 2026 | 2.89 | 2.96 | 2.43 | 2.45 | 2.45 | -17.68% | 1,821,205 |
| Aug 4, 2026 | 3.41 | 3.50 | 2.38 | 2.97 | 2.97 | -30.28% | 3,365,314 |
| Aug 3, 2026 | 4.05 | 4.32 | 4.05 | 4.26 | 4.26 | 5.19% | 468,953 |
| Jul 31, 2026 | 4.05 | 4.12 | 3.93 | 4.05 | 4.05 | - | 299,102 |
| Jul 30, 2026 | 4.17 | 4.23 | 3.90 | 4.05 | 4.05 | -2.17% | 400,407 |
| Jul 29, 2026 | 4.20 | 4.33 | 4.08 | 4.14 | 4.14 | -0.48% | 316,029 |
| Jul 28, 2026 | 4.17 | 4.31 | 4.15 | 4.16 | 4.16 | - | 324,197 |
| Jul 27, 2026 | 3.87 | 4.18 | 3.87 | 4.16 | 4.16 | 8.90% | 424,114 |
| Jul 24, 2026 | 3.80 | 4.04 | 3.74 | 3.82 | 3.82 | 1.87% | 419,525 |
| Jul 23, 2026 | 3.74 | 3.83 | 3.66 | 3.75 | 3.75 | -1.83% | 481,674 |
| Jul 22, 2026 | 3.75 | 3.87 | 3.69 | 3.82 | 3.82 | 1.87% | 690,300 |
| Jul 21, 2026 | 3.86 | 3.92 | 3.74 | 3.75 | 3.75 | -2.85% | 601,123 |
| Jul 20, 2026 | 3.81 | 3.88 | 3.56 | 3.86 | 3.86 | 0.39% | 589,885 |
| Jul 17, 2026 | 4.09 | 4.21 | 3.75 | 3.85 | 3.85 | -8.45% | 462,143 |
| Jul 16, 2026 | 4.10 | 4.22 | 4.04 | 4.20 | 4.20 | 2.44% | 473,535 |
| Jul 15, 2026 | 4.12 | 4.29 | 4.09 | 4.10 | 4.10 | -1.91% | 258,713 |
| Jul 14, 2026 | 4.07 | 4.31 | 4.04 | 4.18 | 4.18 | 1.70% | 293,738 |
| Jul 13, 2026 | 4.07 | 4.30 | 4.05 | 4.11 | 4.11 | 0.49% | 380,211 |
| Jul 10, 2026 | 4.30 | 4.35 | 4.03 | 4.09 | 4.09 | -5.32% | 295,343 |
| Jul 9, 2026 | 4.03 | 4.32 | 4.00 | 4.32 | 4.32 | 5.88% | 510,683 |
| Jul 8, 2026 | 4.09 | 4.16 | 4.02 | 4.08 | 4.08 | -1.69% | 303,012 |
| Jul 7, 2026 | 4.28 | 4.37 | 4.14 | 4.15 | 4.15 | -3.04% | 434,954 |
| Jul 6, 2026 | 4.23 | 4.35 | 4.17 | 4.28 | 4.28 | -0.23% | 306,074 |
| Jul 2, 2026 | 4.13 | 4.44 | 4.11 | 4.29 | 4.29 | 3.87% | 565,294 |
| Jul 1, 2026 | 3.99 | 4.36 | 3.98 | 4.13 | 4.13 | 4.82% | 674,502 |
| Jun 30, 2026 | 4.15 | 4.20 | 3.91 | 3.94 | 3.94 | -5.06% | 510,108 |
| 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 |