Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.860
+0.015 (0.39%)
At close: Jul 20, 2026, 4:00 PM EDT
3.500
-0.360 (-9.33%)
After-hours: Jul 20, 2026, 7:53 PM EDT
Thryv Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |