Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
1.410
-0.050 (-3.42%)
At close: Oct 9, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Thryv Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 295,603 |
| Oct 8, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 1.39% | 637,171 |
| Oct 7, 2026 | 1.35 | 1.45 | 1.30 | 1.44 | 1.44 | 4.35% | 600,474 |
| Oct 6, 2026 | 1.49 | 1.51 | 1.34 | 1.38 | 1.38 | -7.38% | 1,010,763 |
| Oct 5, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 409,749 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 304,381 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.50 | 1.57 | 1.57 | - | 673,945 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 562,542 |
| Sep 29, 2026 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | -0.93% | 534,933 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.60 | 1.61 | 1.61 | -10.34% | 944,745 |
| Sep 25, 2026 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | - | 428,342 |
| Sep 24, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | -2.72% | 497,464 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.84 | 1.84 | 1.84 | -7.07% | 367,617 |
| Sep 22, 2026 | 2.01 | 2.04 | 1.91 | 1.98 | 1.98 | -1.00% | 541,897 |
| Sep 21, 2026 | 1.88 | 2.04 | 1.87 | 2.00 | 2.00 | 9.29% | 977,267 |
| Sep 18, 2026 | 1.83 | 1.95 | 1.78 | 1.83 | 1.83 | -1.08% | 1,628,110 |
| 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 |