Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.780
+0.120 (3.28%)
Apr 30, 2026, 1:00 PM EDT - Market open
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.93 | 4.27 | 3.49 | 3.86 | - | 5.46% | 1,030,423 |
| Apr 29, 2026 | 3.89 | 3.96 | 3.65 | 3.66 | 3.66 | -5.18% | 1,581,009 |
| Apr 28, 2026 | 3.95 | 3.96 | 3.77 | 3.86 | 3.86 | 2.12% | 1,982,756 |
| 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 |
| 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% | 440,893 |
| Mar 25, 2026 | 2.89 | 2.90 | 2.58 | 2.61 | 2.61 | -8.10% | 471,858 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.77 | 2.84 | 2.84 | -4.38% | 692,703 |
| Mar 23, 2026 | 2.81 | 3.02 | 2.75 | 2.97 | 2.97 | 6.83% | 679,414 |
| 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% | 1,238,424 |
| 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% | 2,313,612 |
| 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% | 950,308 |
| Mar 12, 2026 | 3.17 | 3.30 | 2.96 | 2.97 | 2.97 | -7.48% | 568,416 |
| Mar 11, 2026 | 3.16 | 3.23 | 3.06 | 3.21 | 3.21 | 0.63% | 589,388 |
| Mar 10, 2026 | 3.11 | 3.37 | 3.02 | 3.19 | 3.19 | 1.27% | 1,162,179 |
| Mar 9, 2026 | 3.10 | 3.46 | 3.08 | 3.15 | 3.15 | -0.94% | 1,237,408 |
| Mar 6, 2026 | 3.23 | 3.34 | 3.06 | 3.18 | 3.18 | -4.22% | 1,190,972 |
| Mar 5, 2026 | 3.20 | 3.69 | 3.19 | 3.32 | 3.32 | 4.08% | 1,432,898 |
| Mar 4, 2026 | 3.34 | 3.52 | 3.11 | 3.19 | 3.19 | 8.50% | 1,854,582 |
| Mar 3, 2026 | 2.55 | 2.94 | 2.51 | 2.94 | 2.94 | 10.11% | 2,574,472 |
| Mar 2, 2026 | 2.19 | 2.70 | 2.19 | 2.67 | 2.67 | 15.09% | 3,885,731 |
| Feb 27, 2026 | 2.04 | 2.35 | 1.91 | 2.32 | 2.32 | 10.48% | 8,254,199 |
| Feb 26, 2026 | 3.27 | 3.29 | 2.06 | 2.10 | 2.10 | -46.43% | 6,637,863 |
| Feb 25, 2026 | 3.76 | 3.96 | 3.75 | 3.92 | 3.92 | 4.53% | 1,014,028 |
| 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% | 798,000 |
| Feb 20, 2026 | 3.64 | 4.05 | 3.60 | 3.90 | 3.90 | 2.63% | 1,483,294 |
| Feb 19, 2026 | 3.78 | 3.89 | 3.61 | 3.80 | 3.80 | -0.26% | 579,183 |