Thryv Holdings, Inc. - Common Stock (THRY)
2.8100
+0.1400 (5.24%)
NASDAQ · Last Trade: Mar 3rd, 2:01 PM EST
Historical Prices For Thryv Holdings, Inc. - Common Stock (THRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 2.19 | 2.70 | 2.19 | 2.67 | 3,884,898 | 2.67 |
| 2/27/2026 | 2.04 | 2.35 | 1.91 | 2.32 | 8,254,200 | 2.32 |
| 2/26/2026 | 3.27 | 3.29 | 2.06 | 2.10 | 6,607,609 | 2.10 |
| 2/25/2026 | 3.76 | 3.96 | 3.75 | 3.92 | 1,014,027 | 3.92 |
| 2/24/2026 | 3.71 | 3.87 | 3.69 | 3.75 | 642,351 | 3.75 |
| 2/23/2026 | 3.86 | 4.02 | 3.69 | 3.73 | 798,000 | 3.73 |
| 2/20/2026 | 3.64 | 4.05 | 3.60 | 3.90 | 1,483,294 | 3.90 |
| 2/19/2026 | 3.78 | 3.89 | 3.61 | 3.80 | 579,183 | 3.80 |
| 2/18/2026 | 3.60 | 3.98 | 3.56 | 3.81 | 1,394,216 | 3.81 |
| 2/17/2026 | 3.60 | 3.65 | 3.46 | 3.59 | 639,233 | 3.59 |
| 2/13/2026 | 3.62 | 3.73 | 3.55 | 3.62 | 470,240 | 3.62 |
| 2/12/2026 | 3.83 | 3.90 | 3.50 | 3.62 | 937,123 | 3.62 |
| 2/11/2026 | 4.12 | 4.20 | 3.73 | 3.82 | 989,936 | 3.82 |
| 2/10/2026 | 3.93 | 4.36 | 3.93 | 4.12 | 2,698,735 | 4.12 |
| 2/09/2026 | 3.87 | 4.02 | 3.70 | 3.93 | 1,367,638 | 3.93 |
| 2/06/2026 | 3.94 | 4.14 | 3.78 | 3.90 | 1,481,724 | 3.90 |
| 2/05/2026 | 4.24 | 4.26 | 3.85 | 3.89 | 1,430,781 | 3.89 |
| 2/04/2026 | 4.43 | 4.51 | 4.19 | 4.23 | 1,415,652 | 4.23 |
| 2/03/2026 | 4.70 | 4.77 | 4.33 | 4.43 | 965,786 | 4.43 |
| 2/02/2026 | 4.79 | 5.00 | 4.69 | 4.70 | 628,391 | 4.70 |
| 1/30/2026 | 4.71 | 4.83 | 4.58 | 4.81 | 1,053,946 | 4.81 |
| 1/29/2026 | 4.61 | 4.79 | 4.46 | 4.77 | 806,369 | 4.77 |
| 1/28/2026 | 4.52 | 4.71 | 4.52 | 4.61 | 692,388 | 4.61 |
| 1/27/2026 | 4.81 | 4.81 | 4.50 | 4.52 | 686,615 | 4.52 |
| 1/26/2026 | 5.00 | 5.06 | 4.83 | 4.85 | 569,935 | 4.85 |
| 1/23/2026 | 5.33 | 5.42 | 4.98 | 5.01 | 665,391 | 5.01 |
| 1/22/2026 | 5.10 | 5.45 | 5.08 | 5.37 | 835,538 | 5.37 |
| 1/21/2026 | 4.97 | 5.20 | 4.96 | 5.05 | 530,948 | 5.05 |
| 1/20/2026 | 5.02 | 5.16 | 4.94 | 4.97 | 448,086 | 4.97 |
| 1/16/2026 | 5.34 | 5.35 | 5.12 | 5.18 | 635,877 | 5.18 |
| 1/15/2026 | 5.45 | 5.53 | 5.30 | 5.36 | 536,033 | 5.36 |
| 1/14/2026 | 5.32 | 5.51 | 5.24 | 5.49 | 712,733 | 5.49 |
| 1/13/2026 | 5.61 | 5.62 | 5.31 | 5.32 | 809,657 | 5.32 |
| 1/12/2026 | 5.49 | 5.72 | 5.39 | 5.61 | 615,202 | 5.61 |
| 1/09/2026 | 5.78 | 5.82 | 5.43 | 5.52 | 682,722 | 5.52 |
| 1/08/2026 | 5.69 | 5.83 | 5.61 | 5.79 | 629,625 | 5.79 |
| 1/07/2026 | 5.98 | 6.01 | 5.71 | 5.76 | 405,924 | 5.76 |
| 1/06/2026 | 5.78 | 6.01 | 5.68 | 5.98 | 584,306 | 5.98 |
| 1/05/2026 | 5.73 | 5.97 | 5.73 | 5.81 | 723,561 | 5.81 |
| 1/02/2026 | 6.10 | 6.12 | 5.65 | 5.67 | 755,078 | 5.67 |
| 12/31/2025 | 6.08 | 6.14 | 5.98 | 6.05 | 522,364 | 6.05 |
| 12/30/2025 | 6.11 | 6.28 | 6.08 | 6.10 | 792,368 | 6.10 |
| 12/29/2025 | 6.06 | 6.15 | 5.99 | 6.13 | 715,194 | 6.13 |
| 12/26/2025 | 6.12 | 6.16 | 5.99 | 6.10 | 543,602 | 6.10 |
| 12/24/2025 | 6.07 | 6.16 | 6.00 | 6.12 | 336,219 | 6.12 |
| 12/23/2025 | 5.94 | 6.17 | 5.83 | 6.07 | 925,916 | 6.07 |
| 12/22/2025 | 6.11 | 6.20 | 5.96 | 5.97 | 835,867 | 5.97 |
| 12/19/2025 | 5.97 | 6.14 | 5.84 | 6.11 | 7,727,763 | 6.11 |
| 12/18/2025 | 6.05 | 6.12 | 5.85 | 6.00 | 863,538 | 6.00 |
| 12/17/2025 | 5.86 | 6.08 | 5.73 | 6.04 | 1,072,325 | 6.04 |
| 12/16/2025 | 5.71 | 5.90 | 5.65 | 5.79 | 789,602 | 5.79 |
| 12/15/2025 | 5.87 | 5.92 | 5.69 | 5.73 | 1,153,004 | 5.73 |
| 12/12/2025 | 6.10 | 6.16 | 5.77 | 5.82 | 803,939 | 5.82 |
| 12/11/2025 | 6.16 | 6.25 | 5.94 | 6.10 | 901,203 | 6.10 |
| 12/10/2025 | 5.93 | 6.20 | 5.93 | 6.18 | 1,136,785 | 6.18 |
| 12/09/2025 | 5.79 | 5.98 | 5.63 | 5.96 | 713,186 | 5.96 |
| 12/08/2025 | 5.90 | 6.00 | 5.77 | 5.84 | 1,854,214 | 5.84 |
| 12/05/2025 | 5.75 | 6.19 | 5.74 | 5.91 | 825,278 | 5.91 |
| 12/04/2025 | 6.05 | 6.09 | 5.67 | 5.75 | 630,414 | 5.75 |
| 12/03/2025 | 5.80 | 6.13 | 5.77 | 6.11 | 1,055,302 | 6.11 |