Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.320
+0.130 (4.08%)
At close: Mar 5, 2026, 4:00 PM EST
3.330
+0.010 (0.30%)
Pre-market: Mar 6, 2026, 7:34 AM EST
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.20 | 3.69 | 3.19 | 3.32 | 3.32 | 4.08% | 1,432,410 |
| Mar 4, 2026 | 3.34 | 3.52 | 3.11 | 3.19 | 3.19 | 8.50% | 1,853,848 |
| Mar 3, 2026 | 2.55 | 2.94 | 2.51 | 2.94 | 2.94 | 10.11% | 2,573,686 |
| Mar 2, 2026 | 2.19 | 2.70 | 2.19 | 2.67 | 2.67 | 15.09% | 3,885,217 |
| Feb 27, 2026 | 2.04 | 2.35 | 1.91 | 2.32 | 2.32 | 10.48% | 8,249,588 |
| Feb 26, 2026 | 3.27 | 3.29 | 2.06 | 2.10 | 2.10 | -46.43% | 6,494,322 |
| Feb 25, 2026 | 3.76 | 3.96 | 3.75 | 3.92 | 3.92 | 4.53% | 1,014,026 |
| 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% | 797,942 |
| Feb 20, 2026 | 3.64 | 4.05 | 3.60 | 3.90 | 3.90 | 2.63% | 1,479,310 |
| Feb 19, 2026 | 3.78 | 3.89 | 3.61 | 3.80 | 3.80 | -0.26% | 579,183 |
| Feb 18, 2026 | 3.60 | 3.98 | 3.56 | 3.81 | 3.81 | 6.13% | 1,394,216 |
| Feb 17, 2026 | 3.60 | 3.65 | 3.46 | 3.59 | 3.59 | -0.83% | 639,233 |
| Feb 13, 2026 | 3.62 | 3.73 | 3.55 | 3.62 | 3.62 | - | 470,001 |
| Feb 12, 2026 | 3.83 | 3.90 | 3.51 | 3.62 | 3.62 | -5.24% | 937,123 |
| Feb 11, 2026 | 4.12 | 4.20 | 3.73 | 3.82 | 3.82 | -7.28% | 989,922 |
| Feb 10, 2026 | 3.93 | 4.36 | 3.93 | 4.12 | 4.12 | 4.83% | 2,520,288 |
| Feb 9, 2026 | 3.87 | 4.02 | 3.70 | 3.93 | 3.93 | 0.77% | 1,367,638 |
| Feb 6, 2026 | 3.94 | 4.14 | 3.78 | 3.90 | 3.90 | 0.26% | 1,416,719 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.85 | 3.89 | 3.89 | -8.04% | 1,354,208 |
| Feb 4, 2026 | 4.43 | 4.51 | 4.19 | 4.23 | 4.23 | -4.51% | 1,318,647 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.33 | 4.43 | 4.43 | -5.74% | 875,428 |
| Feb 2, 2026 | 4.79 | 5.01 | 4.69 | 4.70 | 4.70 | -2.29% | 628,391 |
| Jan 30, 2026 | 4.71 | 4.83 | 4.58 | 4.81 | 4.81 | 0.84% | 1,053,946 |
| Jan 29, 2026 | 4.61 | 4.79 | 4.46 | 4.77 | 4.77 | 3.47% | 806,369 |
| Jan 28, 2026 | 4.52 | 4.71 | 4.52 | 4.61 | 4.61 | 1.99% | 692,388 |
| Jan 27, 2026 | 4.81 | 4.81 | 4.51 | 4.52 | 4.52 | -6.80% | 684,607 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.83 | 4.85 | 4.85 | -3.19% | 569,922 |
| Jan 23, 2026 | 5.33 | 5.42 | 4.98 | 5.01 | 5.01 | -6.70% | 664,218 |
| Jan 22, 2026 | 5.10 | 5.45 | 5.08 | 5.37 | 5.37 | 6.34% | 835,528 |
| Jan 21, 2026 | 4.97 | 5.20 | 4.97 | 5.05 | 5.05 | 1.61% | 497,635 |
| Jan 20, 2026 | 5.02 | 5.16 | 4.94 | 4.97 | 4.97 | -4.05% | 448,086 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.12 | 5.18 | 5.18 | -3.36% | 635,877 |
| Jan 15, 2026 | 5.45 | 5.53 | 5.30 | 5.36 | 5.36 | -2.37% | 536,033 |
| Jan 14, 2026 | 5.32 | 5.51 | 5.24 | 5.49 | 5.49 | 3.20% | 712,633 |
| Jan 13, 2026 | 5.61 | 5.62 | 5.31 | 5.32 | 5.32 | -5.17% | 802,227 |
| Jan 12, 2026 | 5.49 | 5.73 | 5.39 | 5.61 | 5.61 | 1.63% | 615,201 |
| Jan 9, 2026 | 5.78 | 5.82 | 5.43 | 5.52 | 5.52 | -4.66% | 682,705 |
| Jan 8, 2026 | 5.69 | 5.83 | 5.61 | 5.79 | 5.79 | 0.52% | 629,625 |
| Jan 7, 2026 | 5.98 | 6.01 | 5.71 | 5.76 | 5.76 | -3.68% | 405,924 |
| Jan 6, 2026 | 5.78 | 6.02 | 5.69 | 5.98 | 5.98 | 2.93% | 584,203 |
| Jan 5, 2026 | 5.73 | 5.98 | 5.73 | 5.81 | 5.81 | 2.47% | 723,561 |
| Jan 2, 2026 | 6.10 | 6.12 | 5.65 | 5.67 | 5.67 | -6.28% | 755,074 |
| Dec 31, 2025 | 6.08 | 6.14 | 5.98 | 6.05 | 6.05 | -0.82% | 522,364 |
| Dec 30, 2025 | 6.11 | 6.28 | 6.08 | 6.10 | 6.10 | -0.49% | 792,368 |
| Dec 29, 2025 | 6.06 | 6.15 | 5.99 | 6.13 | 6.13 | 0.49% | 706,275 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.99 | 6.10 | 6.10 | -0.33% | 531,999 |
| Dec 24, 2025 | 6.07 | 6.16 | 6.01 | 6.12 | 6.12 | 0.82% | 336,219 |
| Dec 23, 2025 | 5.94 | 6.17 | 5.83 | 6.07 | 6.07 | 1.68% | 925,916 |
| Dec 22, 2025 | 6.11 | 6.20 | 5.96 | 5.97 | 5.97 | -2.29% | 826,861 |
| Dec 19, 2025 | 5.97 | 6.15 | 5.84 | 6.11 | 6.11 | 1.83% | 7,727,500 |
| Dec 18, 2025 | 6.05 | 6.12 | 5.85 | 6.00 | 6.00 | -0.66% | 853,509 |
| Dec 17, 2025 | 5.86 | 6.08 | 5.73 | 6.04 | 6.04 | 4.32% | 961,524 |
| Dec 16, 2025 | 5.71 | 5.90 | 5.65 | 5.79 | 5.79 | 1.05% | 789,599 |
| Dec 15, 2025 | 5.87 | 5.92 | 5.69 | 5.73 | 5.73 | -1.55% | 1,153,004 |
| Dec 12, 2025 | 6.10 | 6.16 | 5.77 | 5.82 | 5.82 | -4.59% | 803,939 |
| Dec 11, 2025 | 6.16 | 6.26 | 5.94 | 6.10 | 6.10 | -1.13% | 901,203 |
| Dec 10, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | 6.17 | 3.52% | 1,136,785 |
| Dec 9, 2025 | 5.79 | 5.98 | 5.63 | 5.96 | 5.96 | 2.05% | 713,186 |
| Dec 8, 2025 | 5.90 | 6.00 | 5.77 | 5.84 | 5.84 | -1.18% | 1,854,224 |
| Dec 5, 2025 | 5.75 | 6.19 | 5.74 | 5.91 | 5.91 | 2.78% | 825,278 |
| Dec 4, 2025 | 6.05 | 6.09 | 5.67 | 5.75 | 5.75 | -5.89% | 630,414 |
| Dec 3, 2025 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | 4.98% | 1,055,330 |
| Dec 2, 2025 | 5.61 | 5.84 | 5.52 | 5.82 | 5.82 | 4.11% | 676,123 |
| Dec 1, 2025 | 5.58 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 736,889 |
| Nov 28, 2025 | 5.65 | 5.68 | 5.57 | 5.63 | 5.63 | 0.18% | 344,129 |
| Nov 26, 2025 | 5.72 | 5.73 | 5.60 | 5.62 | 5.62 | -1.75% | 1,150,931 |
| Nov 25, 2025 | 5.75 | 5.83 | 5.63 | 5.72 | 5.72 | -0.35% | 720,852 |
| Nov 24, 2025 | 5.53 | 5.80 | 5.36 | 5.74 | 5.74 | 3.61% | 2,504,374 |
| Nov 21, 2025 | 5.39 | 5.64 | 5.25 | 5.54 | 5.54 | 2.78% | 872,179 |
| Nov 20, 2025 | 5.66 | 5.78 | 5.33 | 5.39 | 5.39 | -3.41% | 1,280,918 |
| Nov 19, 2025 | 5.70 | 5.77 | 5.49 | 5.58 | 5.58 | -1.06% | 710,368 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.60 | 5.64 | 5.64 | -2.93% | 1,167,153 |
| Nov 17, 2025 | 5.83 | 5.89 | 5.70 | 5.81 | 5.81 | -1.19% | 934,924 |
| Nov 14, 2025 | 5.90 | 6.06 | 5.85 | 5.88 | 5.88 | -2.65% | 1,004,062 |
| Nov 13, 2025 | 6.18 | 6.22 | 6.02 | 6.04 | 6.04 | -3.82% | 882,029 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.22 | 6.28 | 6.28 | 0.16% | 963,214 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.25 | 6.27 | 6.27 | -0.63% | 1,171,108 |
| Nov 10, 2025 | 6.37 | 6.45 | 6.24 | 6.31 | 6.31 | 0.80% | 1,446,385 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.21 | 6.26 | 6.26 | -9.01% | 1,287,763 |
| Nov 6, 2025 | 7.22 | 7.41 | 6.75 | 6.88 | 6.88 | -4.71% | 1,086,831 |
| Nov 5, 2025 | 6.64 | 7.23 | 6.59 | 7.22 | 7.22 | 9.56% | 1,501,575 |
| Nov 4, 2025 | 6.68 | 6.77 | 6.36 | 6.59 | 6.59 | -6.26% | 2,158,447 |
| Nov 3, 2025 | 7.68 | 7.75 | 7.02 | 7.03 | 7.03 | -8.82% | 1,520,200 |
| Oct 31, 2025 | 8.01 | 8.01 | 7.55 | 7.71 | 7.71 | -5.63% | 1,664,285 |
| Oct 30, 2025 | 10.89 | 10.90 | 7.84 | 8.17 | 8.17 | -30.17% | 4,576,182 |
| Oct 29, 2025 | 11.96 | 12.08 | 11.47 | 11.70 | 11.70 | -2.50% | 867,278 |
| Oct 28, 2025 | 12.10 | 12.15 | 11.96 | 12.00 | 12.00 | -0.83% | 387,599 |
| Oct 27, 2025 | 12.54 | 12.57 | 12.08 | 12.10 | 12.10 | -2.89% | 299,112 |
| Oct 24, 2025 | 12.41 | 12.53 | 12.34 | 12.46 | 12.46 | 1.63% | 236,885 |
| Oct 23, 2025 | 12.15 | 12.39 | 12.15 | 12.26 | 12.26 | 0.91% | 245,488 |
| Oct 22, 2025 | 12.12 | 12.52 | 12.08 | 12.15 | 12.15 | -0.49% | 383,849 |
| Oct 21, 2025 | 11.72 | 12.31 | 11.72 | 12.21 | 12.21 | 4.00% | 299,181 |
| Oct 20, 2025 | 11.26 | 11.81 | 11.21 | 11.74 | 11.74 | 5.96% | 291,775 |
| Oct 17, 2025 | 11.03 | 11.16 | 10.96 | 11.08 | 11.08 | -0.45% | 294,394 |
| Oct 16, 2025 | 11.44 | 11.98 | 11.07 | 11.13 | 11.13 | -2.62% | 329,686 |
| Oct 15, 2025 | 11.39 | 11.57 | 11.22 | 11.43 | 11.43 | 2.60% | 569,052 |
| Oct 14, 2025 | 10.83 | 11.20 | 10.83 | 11.14 | 11.14 | 0.81% | 457,566 |
| Oct 13, 2025 | 10.94 | 11.07 | 10.78 | 11.05 | 11.05 | 2.98% | 357,153 |
| Oct 10, 2025 | 11.27 | 11.42 | 10.72 | 10.73 | 10.73 | -4.54% | 424,177 |