Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
5.91
+0.16 (2.78%)
At close: Dec 5, 2025, 4:00 PM EST
5.80
-0.11 (-1.87%)
After-hours: Dec 5, 2025, 6:27 PM EST
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11.08 | 11.27 | 10.90 | 11.24 | 11.24 | 1.35% | 376,498 |
| Oct 8, 2025 | 11.34 | 11.51 | 11.03 | 11.09 | 11.09 | -1.25% | 364,923 |
| Oct 7, 2025 | 11.89 | 11.92 | 11.20 | 11.23 | 11.23 | -5.07% | 578,877 |
| Oct 6, 2025 | 12.01 | 12.08 | 11.64 | 11.83 | 11.83 | -0.92% | 488,376 |
| Oct 3, 2025 | 11.85 | 12.18 | 11.85 | 11.94 | 11.94 | 1.02% | 295,739 |
| Oct 2, 2025 | 11.73 | 11.88 | 11.59 | 11.82 | 11.82 | 1.03% | 628,472 |
| Oct 1, 2025 | 12.00 | 12.19 | 11.69 | 11.70 | 11.70 | -2.99% | 524,695 |
| Sep 30, 2025 | 12.12 | 12.20 | 11.99 | 12.06 | 12.06 | -0.33% | 374,582 |
| Sep 29, 2025 | 12.26 | 12.30 | 12.02 | 12.10 | 12.10 | -0.90% | 409,243 |
| Sep 26, 2025 | 11.95 | 12.28 | 11.77 | 12.21 | 12.21 | 2.18% | 312,711 |
| Sep 25, 2025 | 12.03 | 12.06 | 11.75 | 11.95 | 11.95 | -0.99% | 552,800 |
| Sep 24, 2025 | 12.17 | 12.44 | 12.06 | 12.07 | 12.07 | -0.82% | 280,547 |
| Sep 23, 2025 | 12.45 | 12.57 | 12.12 | 12.17 | 12.17 | -1.78% | 351,276 |
| Sep 22, 2025 | 12.16 | 12.54 | 12.09 | 12.39 | 12.39 | 1.98% | 311,530 |
| Sep 19, 2025 | 12.59 | 12.75 | 12.12 | 12.15 | 12.15 | -2.88% | 802,233 |
| Sep 18, 2025 | 12.37 | 12.61 | 12.32 | 12.51 | 12.51 | 2.71% | 306,411 |
| Sep 17, 2025 | 12.12 | 12.41 | 11.83 | 12.18 | 12.18 | 0.50% | 760,856 |
| Sep 16, 2025 | 12.16 | 12.21 | 11.99 | 12.12 | 12.12 | -0.74% | 374,883 |
| Sep 15, 2025 | 12.59 | 12.62 | 12.16 | 12.21 | 12.21 | -2.40% | 434,133 |
| Sep 12, 2025 | 12.93 | 13.00 | 12.50 | 12.51 | 12.51 | -3.70% | 386,686 |
| Sep 11, 2025 | 12.57 | 13.13 | 12.52 | 12.99 | 12.99 | 3.51% | 421,928 |
| Sep 10, 2025 | 13.01 | 13.20 | 12.53 | 12.55 | 12.55 | -3.54% | 382,083 |
| Sep 9, 2025 | 12.90 | 13.30 | 12.81 | 13.01 | 13.01 | 1.09% | 606,448 |
| Sep 8, 2025 | 12.60 | 13.13 | 12.35 | 12.87 | 12.87 | 2.96% | 637,504 |
| Sep 5, 2025 | 12.48 | 12.70 | 12.31 | 12.50 | 12.50 | 0.81% | 448,816 |
| Sep 4, 2025 | 12.36 | 12.51 | 12.04 | 12.40 | 12.40 | -0.08% | 528,916 |
| Sep 3, 2025 | 12.47 | 12.56 | 12.19 | 12.41 | 12.41 | -0.08% | 490,505 |
| Sep 2, 2025 | 12.63 | 12.78 | 12.17 | 12.42 | 12.42 | -3.42% | 422,782 |
| Aug 29, 2025 | 12.77 | 13.00 | 12.77 | 12.86 | 12.86 | 0.39% | 572,702 |
| Aug 28, 2025 | 13.35 | 13.49 | 12.79 | 12.81 | 12.81 | -2.14% | 451,968 |
| Aug 27, 2025 | 13.04 | 13.25 | 12.77 | 13.09 | 13.09 | -0.08% | 463,903 |
| Aug 26, 2025 | 13.50 | 13.73 | 13.07 | 13.10 | 13.10 | -2.89% | 449,228 |
| Aug 25, 2025 | 13.69 | 13.82 | 13.43 | 13.49 | 13.49 | -2.25% | 396,578 |
| Aug 22, 2025 | 13.28 | 13.90 | 13.10 | 13.80 | 13.80 | 4.94% | 600,735 |
| Aug 21, 2025 | 13.01 | 13.25 | 12.97 | 13.15 | 13.15 | -0.08% | 417,775 |
| Aug 20, 2025 | 13.49 | 13.50 | 12.90 | 13.16 | 13.16 | -0.45% | 257,600 |
| Aug 19, 2025 | 13.63 | 13.85 | 13.09 | 13.22 | 13.22 | -2.07% | 426,846 |
| Aug 18, 2025 | 13.52 | 13.70 | 13.39 | 13.50 | 13.50 | -0.15% | 301,209 |
| Aug 15, 2025 | 13.36 | 13.75 | 13.34 | 13.52 | 13.52 | 2.27% | 406,585 |
| Aug 14, 2025 | 13.39 | 13.77 | 13.18 | 13.22 | 13.22 | -4.55% | 383,892 |
| Aug 13, 2025 | 13.50 | 13.94 | 13.04 | 13.85 | 13.85 | 3.13% | 343,616 |
| Aug 12, 2025 | 12.39 | 13.56 | 12.39 | 13.43 | 13.43 | 8.22% | 653,177 |
| Aug 11, 2025 | 12.84 | 12.84 | 12.24 | 12.41 | 12.41 | -3.57% | 798,761 |
| Aug 8, 2025 | 12.78 | 12.96 | 12.77 | 12.87 | 12.87 | 0.23% | 542,500 |
| Aug 7, 2025 | 13.89 | 14.28 | 12.53 | 12.84 | 12.84 | -6.62% | 619,094 |
| Aug 6, 2025 | 13.82 | 13.96 | 13.28 | 13.75 | 13.75 | 2.92% | 714,264 |
| Aug 5, 2025 | 13.01 | 13.50 | 12.81 | 13.36 | 13.36 | 3.33% | 656,014 |
| Aug 4, 2025 | 12.42 | 12.94 | 12.20 | 12.93 | 12.93 | 6.60% | 420,218 |
| Aug 1, 2025 | 12.90 | 12.95 | 12.11 | 12.13 | 12.13 | -7.83% | 797,015 |
| Jul 31, 2025 | 13.06 | 13.45 | 12.88 | 13.16 | 13.16 | 0.77% | 703,146 |
| Jul 30, 2025 | 12.70 | 13.30 | 12.45 | 13.06 | 13.06 | 7.58% | 1,355,330 |
| Jul 29, 2025 | 12.33 | 12.33 | 11.90 | 12.14 | 12.14 | -0.57% | 752,811 |
| Jul 28, 2025 | 11.97 | 12.49 | 11.93 | 12.21 | 12.21 | 2.61% | 415,799 |
| Jul 25, 2025 | 11.99 | 12.33 | 11.51 | 11.90 | 11.90 | 1.19% | 462,794 |
| Jul 24, 2025 | 11.96 | 12.25 | 11.74 | 11.76 | 11.76 | -2.65% | 549,660 |
| Jul 23, 2025 | 12.12 | 12.72 | 11.98 | 12.08 | 12.08 | 0.92% | 438,924 |
| Jul 22, 2025 | 12.37 | 12.37 | 11.92 | 11.97 | 11.97 | -1.72% | 525,764 |
| Jul 21, 2025 | 11.92 | 12.27 | 11.91 | 12.18 | 12.18 | 3.31% | 449,243 |
| Jul 18, 2025 | 12.23 | 12.40 | 11.77 | 11.79 | 11.79 | -2.00% | 454,242 |
| Jul 17, 2025 | 11.97 | 12.25 | 11.89 | 12.03 | 12.03 | 0.84% | 435,401 |