Thryv Holdings, Inc. - Common Stock (THRY)
4.3200
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 10th, 6:34 AM EDT
Historical Prices For Thryv Holdings, Inc. - Common Stock (THRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/09/2026 | 4.03 | 4.32 | 4.00 | 4.32 | 512,065 | 4.32 |
| 7/08/2026 | 4.09 | 4.16 | 4.02 | 4.08 | 303,738 | 4.08 |
| 7/07/2026 | 4.28 | 4.37 | 4.14 | 4.15 | 434,966 | 4.15 |
| 7/06/2026 | 4.23 | 4.34 | 4.17 | 4.28 | 459,068 | 4.28 |
| 7/02/2026 | 4.13 | 4.43 | 4.11 | 4.29 | 565,896 | 4.29 |
| 7/01/2026 | 3.99 | 4.36 | 3.98 | 4.13 | 674,659 | 4.13 |
| 6/30/2026 | 4.15 | 4.20 | 3.91 | 3.94 | 510,109 | 3.94 |
| 6/29/2026 | 4.23 | 4.43 | 4.09 | 4.15 | 847,765 | 4.15 |
| 6/26/2026 | 3.70 | 4.23 | 3.66 | 4.18 | 2,414,204 | 4.18 |
| 6/25/2026 | 3.75 | 3.84 | 3.69 | 3.70 | 374,815 | 3.70 |
| 6/24/2026 | 3.66 | 3.85 | 3.60 | 3.78 | 509,672 | 3.78 |
| 6/23/2026 | 3.33 | 3.71 | 3.33 | 3.68 | 687,781 | 3.68 |
| 6/22/2026 | 3.46 | 3.50 | 3.34 | 3.37 | 557,799 | 3.37 |
| 6/18/2026 | 3.56 | 3.61 | 3.47 | 3.50 | 717,943 | 3.50 |
| 6/17/2026 | 3.81 | 3.93 | 3.50 | 3.53 | 624,972 | 3.53 |
| 6/16/2026 | 3.84 | 3.92 | 3.77 | 3.80 | 420,729 | 3.80 |
| 6/15/2026 | 3.92 | 4.01 | 3.83 | 3.84 | 391,984 | 3.84 |
| 6/12/2026 | 3.83 | 3.92 | 3.71 | 3.86 | 374,063 | 3.86 |
| 6/11/2026 | 3.76 | 3.84 | 3.66 | 3.79 | 500,106 | 3.79 |
| 6/10/2026 | 3.78 | 3.92 | 3.75 | 3.76 | 331,875 | 3.76 |
| 6/09/2026 | 3.82 | 3.95 | 3.71 | 3.80 | 451,879 | 3.80 |
| 6/08/2026 | 3.75 | 3.83 | 3.70 | 3.79 | 402,031 | 3.79 |
| 6/05/2026 | 3.82 | 3.92 | 3.67 | 3.72 | 467,185 | 3.72 |
| 6/04/2026 | 3.65 | 3.92 | 3.64 | 3.80 | 492,558 | 3.80 |
| 6/03/2026 | 3.85 | 3.88 | 3.55 | 3.62 | 965,154 | 3.62 |
| 6/02/2026 | 4.06 | 4.06 | 3.81 | 3.90 | 753,754 | 3.90 |
| 6/01/2026 | 3.88 | 4.20 | 3.87 | 4.13 | 1,048,837 | 4.13 |
| 5/29/2026 | 0.00 | 4.13 | 3.83 | 3.88 | 1,579,679 | 3.88 |
| 5/28/2026 | 3.67 | 3.92 | 3.56 | 3.91 | 735,334 | 3.91 |
| 5/27/2026 | 3.60 | 3.73 | 3.54 | 3.66 | 906,008 | 3.66 |
| 5/26/2026 | 3.96 | 3.98 | 3.63 | 3.64 | 899,667 | 3.64 |
| 5/22/2026 | 3.84 | 4.05 | 3.75 | 3.97 | 1,319,057 | 3.97 |
| 5/21/2026 | 3.73 | 3.86 | 3.64 | 3.84 | 1,170,856 | 3.84 |
| 5/20/2026 | 3.51 | 3.80 | 3.37 | 3.78 | 1,156,000 | 3.78 |
| 5/19/2026 | 3.47 | 3.59 | 3.40 | 3.55 | 885,067 | 3.55 |
| 5/18/2026 | 3.40 | 3.56 | 3.35 | 3.42 | 809,969 | 3.42 |
| 5/15/2026 | 3.25 | 3.46 | 3.20 | 3.41 | 855,609 | 3.41 |
| 5/14/2026 | 3.42 | 3.46 | 3.27 | 3.29 | 738,966 | 3.29 |
| 5/13/2026 | 3.47 | 3.48 | 3.31 | 3.44 | 959,049 | 3.44 |
| 5/12/2026 | 3.46 | 3.60 | 3.35 | 3.47 | 1,109,889 | 3.47 |
| 5/11/2026 | 3.81 | 4.19 | 3.48 | 3.50 | 1,253,682 | 3.50 |
| 5/08/2026 | 3.74 | 3.92 | 3.62 | 3.81 | 1,124,778 | 3.81 |
| 5/07/2026 | 3.65 | 3.82 | 3.65 | 3.72 | 661,541 | 3.72 |
| 5/06/2026 | 3.78 | 3.81 | 3.62 | 3.63 | 738,309 | 3.63 |
| 5/05/2026 | 3.75 | 3.96 | 3.72 | 3.81 | 1,261,456 | 3.81 |
| 5/04/2026 | 3.90 | 4.03 | 3.65 | 3.71 | 1,503,219 | 3.71 |
| 5/01/2026 | 3.66 | 3.98 | 3.59 | 3.83 | 1,835,340 | 3.83 |
| 4/30/2026 | 3.93 | 4.27 | 3.49 | 3.58 | 1,761,240 | 3.58 |
| 4/29/2026 | 3.89 | 3.96 | 3.65 | 3.66 | 1,585,072 | 3.66 |
| 4/28/2026 | 3.95 | 3.96 | 3.77 | 3.86 | 1,982,837 | 3.86 |
| 4/27/2026 | 3.50 | 3.98 | 3.50 | 3.78 | 2,207,099 | 3.78 |
| 4/24/2026 | 3.12 | 3.32 | 3.12 | 3.32 | 283,354 | 3.32 |
| 4/23/2026 | 3.40 | 3.40 | 3.08 | 3.16 | 390,358 | 3.16 |
| 4/22/2026 | 3.41 | 3.46 | 3.31 | 3.40 | 362,004 | 3.40 |
| 4/21/2026 | 3.27 | 3.54 | 3.26 | 3.39 | 555,515 | 3.39 |
| 4/20/2026 | 3.23 | 3.38 | 3.22 | 3.27 | 457,557 | 3.27 |
| 4/17/2026 | 3.32 | 3.44 | 3.21 | 3.24 | 579,393 | 3.24 |
| 4/16/2026 | 3.39 | 3.46 | 3.28 | 3.29 | 409,578 | 3.29 |
| 4/15/2026 | 3.11 | 3.40 | 3.09 | 3.39 | 487,525 | 3.39 |
| 4/14/2026 | 2.94 | 3.09 | 2.94 | 3.09 | 429,894 | 3.09 |
| 4/13/2026 | 2.89 | 2.96 | 2.79 | 2.95 | 807,338 | 2.95 |
| 4/10/2026 | 2.95 | 2.98 | 2.83 | 2.90 | 281,210 | 2.90 |