Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
4.180
+0.480 (12.97%)
At close: Jun 26, 2026, 4:00 PM EDT
4.260
+0.080 (1.91%)
After-hours: Jun 26, 2026, 7:45 PM EDT
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.78 | 3.82 | 3.62 | 3.63 | 3.63 | -4.72% | 738,563 |
| May 5, 2026 | 3.75 | 3.96 | 3.72 | 3.81 | 3.81 | 2.70% | 1,261,496 |
| May 4, 2026 | 3.90 | 4.03 | 3.66 | 3.71 | 3.71 | -3.13% | 1,503,226 |
| May 1, 2026 | 3.66 | 3.98 | 3.59 | 3.83 | 3.83 | 6.98% | 1,835,336 |
| Apr 30, 2026 | 3.93 | 4.27 | 3.49 | 3.58 | 3.58 | -2.19% | 1,762,495 |
| Apr 29, 2026 | 3.89 | 3.96 | 3.65 | 3.66 | 3.66 | -5.18% | 1,585,533 |
| Apr 28, 2026 | 3.95 | 3.96 | 3.77 | 3.86 | 3.86 | 2.12% | 1,983,435 |
| 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 |