Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.800
+0.010 (0.26%)
At close: Jun 9, 2026, 4:00 PM EDT
3.700
-0.100 (-2.63%)
After-hours: Jun 9, 2026, 7:51 PM EDT
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.82 | 3.95 | 3.72 | 3.80 | 3.80 | 0.26% | 451,864 |
| Jun 8, 2026 | 3.75 | 3.84 | 3.70 | 3.79 | 3.79 | 1.88% | 402,029 |
| Jun 5, 2026 | 3.82 | 3.93 | 3.67 | 3.72 | 3.72 | -2.11% | 466,532 |
| Jun 4, 2026 | 3.65 | 3.93 | 3.64 | 3.80 | 3.80 | 4.97% | 492,499 |
| Jun 3, 2026 | 3.85 | 3.89 | 3.55 | 3.62 | 3.62 | -7.18% | 963,143 |
| Jun 2, 2026 | 4.06 | 4.06 | 3.81 | 3.90 | 3.90 | -5.57% | 738,004 |
| Jun 1, 2026 | 3.88 | 4.20 | 3.87 | 4.13 | 4.13 | 6.44% | 1,043,180 |
| May 29, 2026 | 3.89 | 4.14 | 3.83 | 3.88 | 3.88 | -0.77% | 1,579,202 |
| May 28, 2026 | 3.67 | 3.93 | 3.57 | 3.91 | 3.91 | 6.83% | 729,805 |
| May 27, 2026 | 3.60 | 3.74 | 3.55 | 3.66 | 3.66 | 0.55% | 903,672 |
| May 26, 2026 | 3.96 | 3.98 | 3.63 | 3.64 | 3.64 | -8.31% | 897,635 |
| May 22, 2026 | 3.84 | 4.06 | 3.75 | 3.97 | 3.97 | 3.39% | 1,227,836 |
| May 21, 2026 | 3.73 | 3.86 | 3.64 | 3.84 | 3.84 | 1.59% | 1,169,769 |
| May 20, 2026 | 3.51 | 3.80 | 3.37 | 3.78 | 3.78 | 6.48% | 1,155,488 |
| May 19, 2026 | 3.47 | 3.59 | 3.40 | 3.55 | 3.55 | 3.80% | 884,547 |
| May 18, 2026 | 3.40 | 3.56 | 3.35 | 3.42 | 3.42 | 0.29% | 809,920 |
| 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 |
| Apr 16, 2026 | 3.39 | 3.46 | 3.28 | 3.29 | 3.29 | -2.95% | 409,577 |
| Apr 15, 2026 | 3.11 | 3.41 | 3.09 | 3.39 | 3.39 | 9.71% | 487,522 |
| Apr 14, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 4.75% | 429,894 |
| Apr 13, 2026 | 2.89 | 2.97 | 2.80 | 2.95 | 2.95 | 1.72% | 807,338 |
| Apr 10, 2026 | 2.95 | 2.99 | 2.84 | 2.90 | 2.90 | -2.03% | 281,210 |
| Apr 9, 2026 | 2.91 | 2.99 | 2.83 | 2.96 | 2.96 | - | 342,485 |
| 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% | 1,141,115 |
| Apr 6, 2026 | 2.79 | 2.91 | 2.75 | 2.82 | 2.82 | 0.71% | 597,745 |
| Apr 2, 2026 | 2.70 | 2.86 | 2.64 | 2.80 | 2.80 | 1.45% | 385,000 |
| 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% | 539,678 |
| Mar 30, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 2.41% | 633,332 |