Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
3.860
+0.080 (2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
3.860
0.00 (0.00%)
Pre-market: Apr 29, 2026, 4:17 AM EDT
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 3.60 | 3.98 | 3.56 | 3.81 | 3.81 | 6.13% | 1,394,246 |
| 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 | - | 470,240 |
| Feb 12, 2026 | 3.83 | 3.90 | 3.51 | 3.62 | 3.62 | -5.24% | 937,225 |
| Feb 11, 2026 | 4.12 | 4.20 | 3.73 | 3.82 | 3.82 | -7.28% | 989,937 |
| Feb 10, 2026 | 3.93 | 4.36 | 3.93 | 4.12 | 4.12 | 4.83% | 2,698,955 |
| 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% | 1,481,724 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.85 | 3.89 | 3.89 | -8.04% | 1,431,217 |
| Feb 4, 2026 | 4.43 | 4.51 | 4.19 | 4.23 | 4.23 | -4.51% | 1,416,839 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.33 | 4.43 | 4.43 | -5.74% | 965,804 |
| Feb 2, 2026 | 4.79 | 5.01 | 4.69 | 4.70 | 4.70 | -2.29% | 628,615 |
| 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% | 687,247 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.83 | 4.85 | 4.85 | -3.19% | 570,548 |
| Jan 23, 2026 | 5.33 | 5.42 | 4.98 | 5.01 | 5.01 | -6.70% | 665,391 |
| Jan 22, 2026 | 5.10 | 5.45 | 5.08 | 5.37 | 5.37 | 6.34% | 835,541 |
| Jan 21, 2026 | 4.97 | 5.20 | 4.97 | 5.05 | 5.05 | 1.61% | 530,948 |
| 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% | 536,039 |
| Jan 14, 2026 | 5.32 | 5.51 | 5.24 | 5.49 | 5.49 | 3.20% | 712,733 |
| Jan 13, 2026 | 5.61 | 5.62 | 5.31 | 5.32 | 5.32 | -5.17% | 809,657 |
| Jan 12, 2026 | 5.49 | 5.73 | 5.39 | 5.61 | 5.61 | 1.63% | 615,202 |
| Jan 9, 2026 | 5.78 | 5.82 | 5.43 | 5.52 | 5.52 | -4.66% | 682,722 |
| 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% | 584,306 |
| 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% | 755,078 |
| 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% | 715,194 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.99 | 6.10 | 6.10 | -0.33% | 543,602 |
| 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% | 835,867 |
| Dec 19, 2025 | 5.97 | 6.15 | 5.84 | 6.11 | 6.11 | 1.83% | 7,727,763 |
| Dec 18, 2025 | 6.05 | 6.12 | 5.85 | 6.00 | 6.00 | -0.66% | 863,539 |
| Dec 17, 2025 | 5.86 | 6.08 | 5.73 | 6.04 | 6.04 | 4.32% | 1,074,446 |
| Dec 16, 2025 | 5.71 | 5.90 | 5.65 | 5.79 | 5.79 | 1.05% | 789,612 |
| Dec 15, 2025 | 5.87 | 5.92 | 5.69 | 5.73 | 5.73 | -1.55% | 1,153,016 |
| 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% | 901,213 |
| Dec 10, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | 6.17 | 3.52% | 1,136,787 |
| 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 |