THRY Historical Prices
Thryv Holdings, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
7.75
Period low
1.11
Period change
-82.36%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.25 | 1.26 | 1.17 | 1.24 | -0.80% | 552,903 |
| Oct 30, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | +0.00% | 317,881 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | -2.34% | 238,008 |
| Oct 28, 2026 | 1.22 | 1.28 | 1.18 | 1.28 | +4.92% | 428,693 |
| Oct 27, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | +2.52% | 180,058 |
| Oct 26, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | +0.00% | 352,945 |
| Oct 23, 2026 | 1.17 | 1.21 | 1.13 | 1.19 | +0.85% | 320,140 |
| Oct 22, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | +2.16% | 304,082 |
| Oct 21, 2026 | 1.19 | 1.20 | 1.13 | 1.16 | -2.94% | 500,419 |
| Oct 20, 2026 | 1.13 | 1.25 | 1.11 | 1.19 | +4.39% | 609,498 |
| Oct 19, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | -5.79% | 425,128 |
| Oct 16, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | +0.00% | 660,028 |
| Oct 15, 2026 | 1.24 | 1.29 | 1.19 | 1.21 | -1.63% | 644,937 |
| Oct 14, 2026 | 1.26 | 1.29 | 1.21 | 1.23 | -3.91% | 486,592 |
| Oct 13, 2026 | 1.41 | 1.41 | 1.26 | 1.28 | -9.22% | 751,845 |
| Oct 12, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | +0.00% | 273,835 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.40 | 1.41 | -3.42% | 295,613 |
| Oct 8, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | +1.39% | 637,193 |
| Oct 7, 2026 | 1.35 | 1.45 | 1.29 | 1.44 | +4.35% | 602,781 |
| Oct 6, 2026 | 1.49 | 1.50 | 1.34 | 1.38 | -7.38% | 1,013,139 |
| Oct 5, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | -1.97% | 409,753 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | -3.18% | 305,350 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.50 | 1.57 | +0.00% | 770,722 |
| Sep 30, 2026 | 1.59 | 1.60 | 1.53 | 1.57 | -1.26% | 562,548 |
| Sep 29, 2026 | 1.59 | 1.62 | 1.55 | 1.59 | -0.93% | 534,933 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.60 | 1.60 | -10.34% | 944,746 |
| Sep 25, 2026 | 1.77 | 1.82 | 1.77 | 1.79 | +0.00% | 428,342 |
| Sep 24, 2026 | 1.83 | 1.85 | 1.77 | 1.79 | -2.72% | 497,465 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.84 | 1.84 | -7.07% | 367,618 |
| Sep 22, 2026 | 2.01 | 2.04 | 1.91 | 1.98 | -1.00% | 541,897 |
| Sep 21, 2026 | 1.88 | 2.04 | 1.87 | 2.00 | +9.29% | 977,268 |
| Sep 18, 2026 | 1.83 | 1.95 | 1.78 | 1.83 | -1.08% | 1,628,110 |
| Sep 17, 2026 | 1.93 | 1.97 | 1.82 | 1.85 | -6.09% | 554,140 |
| Sep 16, 2026 | 1.98 | 2.00 | 1.92 | 1.97 | -1.01% | 480,559 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.87 | 1.99 | +0.00% | 739,070 |
| Sep 14, 2026 | 1.92 | 2.17 | 1.91 | 1.99 | +11.17% | 1,802,538 |
| Sep 11, 2026 | 1.86 | 1.88 | 1.77 | 1.79 | -2.19% | 399,159 |
| Sep 10, 2026 | 1.85 | 1.86 | 1.78 | 1.83 | -1.08% | 620,336 |
| Sep 9, 2026 | 1.93 | 1.93 | 1.84 | 1.85 | -5.37% | 556,824 |
| Sep 8, 2026 | 2.04 | 2.04 | 1.92 | 1.96 | -6.01% | 607,294 |
| Sep 4, 2026 | 1.92 | 2.08 | 1.86 | 2.08 | +8.33% | 798,912 |
| Sep 3, 2026 | 1.87 | 1.96 | 1.86 | 1.92 | +2.13% | 1,049,201 |
| Sep 2, 2026 | 1.80 | 1.88 | 1.76 | 1.88 | -1.57% | 869,073 |
| Aug 31, 2026 | 1.88 | 1.97 | 1.88 | 1.91 | +0.53% | 604,188 |
| Aug 28, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | +0.00% | 483,351 |
| Aug 27, 2026 | 1.91 | 1.98 | 1.90 | 1.90 | +0.00% | 486,959 |
| Aug 26, 2026 | 1.93 | 1.97 | 1.86 | 1.90 | -1.55% | 522,683 |
| Aug 25, 2026 | 1.97 | 2.00 | 1.92 | 1.93 | -2.03% | 428,561 |
| Aug 24, 2026 | 2.09 | 2.12 | 1.95 | 1.97 | -5.29% | 558,025 |
| Aug 21, 2026 | 2.07 | 2.12 | 2.02 | 2.08 | +1.46% | 470,043 |
| Aug 20, 2026 | 2.10 | 2.10 | 1.96 | 2.05 | -1.91% | 591,652 |
| Aug 19, 2026 | 1.99 | 2.18 | 1.98 | 2.09 | +6.09% | 750,931 |
| Aug 18, 2026 | 1.98 | 2.02 | 1.87 | 1.97 | -0.76% | 738,822 |
| Aug 17, 2026 | 2.16 | 2.20 | 1.87 | 1.99 | -8.10% | 1,534,441 |
| Aug 14, 2026 | 2.19 | 2.23 | 2.12 | 2.16 | -0.92% | 778,670 |
| Aug 13, 2026 | 2.07 | 2.29 | 2.06 | 2.18 | +5.31% | 1,294,335 |
| Aug 12, 2026 | 2.15 | 2.17 | 2.06 | 2.07 | -3.27% | 1,118,381 |
| Aug 11, 2026 | 2.17 | 2.19 | 2.09 | 2.14 | -0.70% | 1,023,056 |
| Aug 10, 2026 | 2.40 | 2.41 | 2.15 | 2.15 | -11.68% | 1,239,230 |
| Aug 7, 2026 | 2.76 | 2.77 | 2.40 | 2.44 | -0.81% | 2,386,967 |
| Aug 6, 2026 | 2.45 | 2.50 | 2.34 | 2.46 | +0.61% | 1,378,065 |
| Aug 5, 2026 | 2.89 | 2.96 | 2.43 | 2.44 | -17.68% | 1,827,766 |
| Aug 4, 2026 | 3.41 | 3.50 | 2.38 | 2.97 | -30.28% | 3,397,332 |
| Aug 3, 2026 | 4.05 | 4.32 | 4.05 | 4.26 | +5.19% | 469,052 |
| Jul 31, 2026 | 4.05 | 4.12 | 3.93 | 4.05 | +0.00% | 299,223 |
| Jul 30, 2026 | 4.17 | 4.23 | 3.90 | 4.05 | -2.17% | 399,732 |
| Jul 29, 2026 | 4.20 | 4.33 | 4.08 | 4.14 | -0.48% | 316,223 |
| Jul 28, 2026 | 4.17 | 4.31 | 4.15 | 4.16 | +0.00% | 323,257 |
| Jul 27, 2026 | 3.87 | 4.18 | 3.87 | 4.16 | +8.90% | 424,166 |
| Jul 24, 2026 | 3.80 | 4.04 | 3.73 | 3.82 | +1.87% | 417,922 |
| Jul 23, 2026 | 3.74 | 3.83 | 3.66 | 3.75 | -1.83% | 481,676 |
| Jul 22, 2026 | 3.75 | 3.87 | 3.69 | 3.82 | +1.87% | 719,772 |
| Jul 21, 2026 | 3.86 | 3.92 | 3.73 | 3.75 | -2.85% | 601,565 |
| Jul 20, 2026 | 3.81 | 3.88 | 3.56 | 3.86 | +0.39% | 589,977 |
| Jul 17, 2026 | 4.09 | 4.21 | 3.75 | 3.85 | -8.45% | 462,145 |
| Jul 16, 2026 | 4.10 | 4.21 | 4.04 | 4.20 | +2.44% | 473,937 |
| Jul 15, 2026 | 4.12 | 4.29 | 4.09 | 4.10 | -1.91% | 258,720 |
| Jul 14, 2026 | 4.07 | 4.31 | 4.04 | 4.18 | +1.70% | 263,953 |
| Jul 13, 2026 | 4.07 | 4.30 | 4.05 | 4.11 | +0.49% | 380,287 |
| Jul 10, 2026 | 4.30 | 4.35 | 4.03 | 4.09 | -5.32% | 295,346 |
| Jul 9, 2026 | 4.17 | 4.32 | 4.16 | 4.32 | +5.88% | 328,054 |
| Jul 8, 2026 | 4.09 | 4.16 | 4.02 | 4.08 | -1.69% | 303,737 |
| Jul 7, 2026 | 4.28 | 4.37 | 4.14 | 4.15 | -3.04% | 434,966 |
| Jul 6, 2026 | 4.23 | 4.34 | 4.17 | 4.28 | -0.23% | 459,068 |
| Jul 2, 2026 | 4.13 | 4.43 | 4.11 | 4.29 | +3.87% | 565,896 |
| Jul 1, 2026 | 3.99 | 4.36 | 3.98 | 4.13 | +4.82% | 674,659 |
| Jun 30, 2026 | 4.15 | 4.20 | 3.91 | 3.94 | -5.06% | 510,179 |
| Jun 29, 2026 | 4.23 | 4.43 | 4.09 | 4.15 | -0.72% | 848,034 |
| Jun 26, 2026 | 3.70 | 4.23 | 3.66 | 4.18 | +12.97% | 2,414,204 |
| Jun 25, 2026 | 3.75 | 3.84 | 3.69 | 3.70 | -2.12% | 374,813 |
| Jun 24, 2026 | 3.66 | 3.85 | 3.60 | 3.78 | +2.72% | 509,712 |
| Jun 23, 2026 | 3.33 | 3.71 | 3.33 | 3.68 | +9.20% | 687,781 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.34 | 3.37 | -3.71% | 557,803 |
| Jun 18, 2026 | 3.56 | 3.61 | 3.47 | 3.50 | -0.85% | 717,943 |
| Jun 17, 2026 | 3.81 | 3.93 | 3.50 | 3.53 | -7.11% | 625,472 |
| Jun 16, 2026 | 3.84 | 3.92 | 3.77 | 3.80 | -1.04% | 420,704 |
| Jun 15, 2026 | 3.92 | 4.01 | 3.83 | 3.84 | -0.52% | 392,619 |
| Jun 12, 2026 | 3.83 | 3.92 | 3.71 | 3.86 | +1.85% | 374,063 |
| Jun 11, 2026 | 3.76 | 3.84 | 3.66 | 3.79 | +0.80% | 500,406 |
| Jun 10, 2026 | 3.78 | 3.92 | 3.75 | 3.76 | -1.05% | 331,875 |
| Jun 9, 2026 | 3.82 | 3.95 | 3.71 | 3.80 | +0.26% | 451,916 |
| Jun 8, 2026 | 3.75 | 3.83 | 3.70 | 3.79 | +1.88% | 402,031 |
| Jun 5, 2026 | 3.82 | 3.92 | 3.67 | 3.72 | -2.11% | 467,185 |
| Jun 4, 2026 | 3.65 | 3.92 | 3.64 | 3.80 | +4.97% | 492,703 |
| Jun 3, 2026 | 3.85 | 3.88 | 3.55 | 3.62 | -7.18% | 965,154 |
| Jun 2, 2026 | 4.06 | 4.06 | 3.81 | 3.90 | -5.57% | 753,801 |
| Jun 1, 2026 | 3.88 | 4.20 | 3.87 | 4.13 | +6.44% | 1,048,839 |
| May 29, 2026 | 3.89 | 4.13 | 3.83 | 3.88 | -0.77% | 1,579,679 |
| May 28, 2026 | 3.67 | 3.92 | 3.56 | 3.91 | +6.83% | 735,443 |
| May 27, 2026 | 3.60 | 3.73 | 3.54 | 3.66 | +0.55% | 906,028 |
| May 26, 2026 | 3.96 | 3.98 | 3.63 | 3.64 | -8.31% | 900,182 |
| May 22, 2026 | 3.84 | 4.05 | 3.75 | 3.97 | +3.39% | 1,319,057 |
| May 21, 2026 | 3.73 | 3.86 | 3.64 | 3.84 | +1.59% | 1,171,859 |
| May 20, 2026 | 3.51 | 3.80 | 3.37 | 3.78 | +6.48% | 1,156,000 |
| May 19, 2026 | 3.47 | 3.59 | 3.40 | 3.55 | +3.80% | 885,067 |
| May 18, 2026 | 3.40 | 3.56 | 3.35 | 3.42 | +0.29% | 810,315 |
| May 15, 2026 | 3.25 | 3.46 | 3.20 | 3.41 | +3.65% | 855,606 |
| May 14, 2026 | 3.42 | 3.46 | 3.27 | 3.29 | -4.36% | 738,978 |
| May 13, 2026 | 3.47 | 3.48 | 3.31 | 3.44 | -0.86% | 959,050 |
| May 12, 2026 | 3.46 | 3.60 | 3.35 | 3.47 | -0.86% | 1,109,889 |
| May 11, 2026 | 3.81 | 4.19 | 3.48 | 3.50 | -8.14% | 1,253,835 |
| May 8, 2026 | 3.74 | 3.92 | 3.62 | 3.81 | +2.42% | 1,124,778 |
| May 7, 2026 | 3.65 | 3.82 | 3.65 | 3.72 | +2.48% | 661,543 |
| May 6, 2026 | 3.78 | 3.81 | 3.62 | 3.63 | -4.72% | 738,556 |
| May 5, 2026 | 3.75 | 3.96 | 3.72 | 3.81 | +2.70% | 1,261,496 |
| May 4, 2026 | 3.90 | 4.03 | 3.65 | 3.71 | -3.13% | 1,503,226 |
| May 1, 2026 | 3.66 | 3.98 | 3.59 | 3.83 | +6.98% | 1,835,336 |
| Apr 30, 2026 | 3.93 | 4.27 | 3.49 | 3.58 | -2.19% | 1,762,495 |
| Apr 29, 2026 | 3.89 | 3.96 | 3.65 | 3.66 | -5.18% | 1,585,533 |
| Apr 28, 2026 | 3.95 | 3.96 | 3.77 | 3.86 | +2.12% | 1,983,436 |
| Apr 27, 2026 | 3.50 | 3.98 | 3.50 | 3.78 | +13.86% | 2,205,682 |
| Apr 24, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | +5.06% | 283,354 |
| Apr 23, 2026 | 3.40 | 3.40 | 3.08 | 3.16 | -7.06% | 390,355 |
| Apr 22, 2026 | 3.41 | 3.46 | 3.31 | 3.40 | +0.29% | 362,005 |
| Apr 21, 2026 | 3.27 | 3.54 | 3.26 | 3.39 | +3.67% | 555,516 |
| Apr 20, 2026 | 3.23 | 3.38 | 3.22 | 3.27 | +0.93% | 457,557 |
| Apr 17, 2026 | 3.32 | 3.44 | 3.21 | 3.24 | -1.52% | 579,393 |
| Apr 16, 2026 | 3.39 | 3.46 | 3.28 | 3.29 | -2.95% | 409,578 |
| Apr 15, 2026 | 3.11 | 3.40 | 3.09 | 3.39 | +9.71% | 487,523 |
| Apr 14, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | +4.75% | 429,894 |
| Apr 13, 2026 | 2.89 | 2.96 | 2.79 | 2.95 | +1.72% | 807,338 |
| Apr 10, 2026 | 2.95 | 2.98 | 2.83 | 2.90 | -2.03% | 281,210 |
| Apr 9, 2026 | 2.91 | 2.99 | 2.83 | 2.96 | +0.00% | 342,486 |
| Apr 8, 2026 | 3.08 | 3.08 | 2.85 | 2.96 | +0.00% | 485,003 |
| Apr 7, 2026 | 2.83 | 3.00 | 2.72 | 2.96 | +4.96% | 1,141,116 |
| Apr 6, 2026 | 2.79 | 2.91 | 2.75 | 2.82 | +0.71% | 597,746 |
| Apr 2, 2026 | 2.70 | 2.85 | 2.64 | 2.80 | +1.45% | 385,001 |
| Apr 1, 2026 | 2.77 | 2.80 | 2.67 | 2.76 | +0.73% | 417,635 |
| Mar 31, 2026 | 2.60 | 2.77 | 2.56 | 2.74 | +7.45% | 539,678 |
| Mar 30, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | +2.41% | 633,332 |
| Mar 27, 2026 | 2.55 | 2.62 | 2.45 | 2.49 | -4.23% | 624,238 |
| Mar 26, 2026 | 2.58 | 2.71 | 2.53 | 2.60 | -0.38% | 440,893 |
| Mar 25, 2026 | 2.89 | 2.90 | 2.58 | 2.61 | -8.10% | 471,858 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.77 | 2.84 | -4.38% | 692,704 |
| Mar 23, 2026 | 2.81 | 3.02 | 2.75 | 2.97 | +6.83% | 679,414 |
| Mar 20, 2026 | 2.74 | 2.82 | 2.66 | 2.78 | +1.09% | 1,501,264 |
| Mar 19, 2026 | 2.56 | 2.77 | 2.47 | 2.75 | +7.42% | 1,238,424 |
| Mar 18, 2026 | 2.67 | 2.70 | 2.55 | 2.56 | -5.19% | 1,257,919 |
| Mar 17, 2026 | 2.66 | 3.04 | 2.66 | 2.70 | +1.50% | 2,313,612 |
| Mar 16, 2026 | 2.96 | 3.04 | 2.65 | 2.66 | -9.52% | 948,824 |
| Mar 13, 2026 | 2.96 | 3.07 | 2.81 | 2.94 | -1.01% | 950,309 |
| Mar 12, 2026 | 3.17 | 3.29 | 2.96 | 2.97 | -7.48% | 568,416 |
| Mar 11, 2026 | 3.16 | 3.23 | 3.06 | 3.21 | +0.63% | 589,388 |
| Mar 10, 2026 | 3.11 | 3.37 | 3.02 | 3.19 | +1.27% | 1,162,179 |
| Mar 9, 2026 | 3.10 | 3.46 | 3.08 | 3.15 | -0.94% | 1,237,409 |
| Mar 6, 2026 | 3.23 | 3.34 | 3.06 | 3.18 | -4.22% | 1,190,973 |
| Mar 5, 2026 | 3.20 | 3.69 | 3.19 | 3.32 | +4.08% | 1,432,898 |
| Mar 4, 2026 | 3.34 | 3.52 | 3.10 | 3.19 | +8.50% | 1,854,583 |
| Mar 3, 2026 | 2.55 | 2.94 | 2.51 | 2.94 | +10.11% | 2,574,472 |
| Mar 2, 2026 | 2.19 | 2.70 | 2.19 | 2.67 | +15.09% | 3,885,731 |
| Feb 27, 2026 | 2.04 | 2.35 | 1.91 | 2.32 | +10.48% | 8,254,200 |
| Feb 26, 2026 | 3.27 | 3.29 | 2.06 | 2.10 | -46.43% | 6,637,864 |
| Feb 25, 2026 | 3.76 | 3.96 | 3.75 | 3.92 | +4.53% | 1,014,029 |
| Feb 24, 2026 | 3.71 | 3.87 | 3.69 | 3.75 | +0.40% | 642,351 |
| Feb 23, 2026 | 3.86 | 4.02 | 3.69 | 3.73 | -4.23% | 798,000 |
| Feb 20, 2026 | 3.64 | 4.05 | 3.60 | 3.90 | +2.63% | 1,483,294 |
| Feb 19, 2026 | 3.78 | 3.89 | 3.61 | 3.80 | -0.26% | 579,183 |
| Feb 18, 2026 | 3.60 | 3.98 | 3.56 | 3.81 | +6.13% | 1,394,246 |
| Feb 17, 2026 | 3.60 | 3.65 | 3.46 | 3.59 | -0.83% | 639,233 |
| Feb 13, 2026 | 3.62 | 3.73 | 3.55 | 3.62 | +0.00% | 470,240 |
| Feb 12, 2026 | 3.83 | 3.90 | 3.50 | 3.62 | -5.24% | 937,225 |
| Feb 11, 2026 | 4.12 | 4.20 | 3.73 | 3.82 | -7.28% | 989,937 |
| Feb 10, 2026 | 3.93 | 4.36 | 3.93 | 4.12 | +4.83% | 2,698,955 |
| Feb 9, 2026 | 3.87 | 4.02 | 3.70 | 3.93 | +0.77% | 1,367,638 |
| Feb 6, 2026 | 3.94 | 4.14 | 3.78 | 3.90 | +0.26% | 1,481,724 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.85 | 3.89 | -8.04% | 1,431,217 |
| Feb 4, 2026 | 4.43 | 4.51 | 4.19 | 4.23 | -4.51% | 1,416,839 |
| Feb 3, 2026 | 4.70 | 4.77 | 4.33 | 4.43 | -5.74% | 965,804 |
| Feb 2, 2026 | 4.79 | 5.00 | 4.69 | 4.70 | -2.29% | 628,615 |
| Jan 30, 2026 | 4.71 | 4.83 | 4.58 | 4.81 | +0.84% | 1,053,946 |
| Jan 29, 2026 | 4.61 | 4.79 | 4.46 | 4.77 | +3.47% | 806,369 |
| Jan 28, 2026 | 4.52 | 4.71 | 4.52 | 4.61 | +1.99% | 692,388 |
| Jan 27, 2026 | 4.81 | 4.81 | 4.50 | 4.52 | -6.80% | 687,247 |
| Jan 26, 2026 | 5.00 | 5.06 | 4.83 | 4.85 | -3.19% | 570,548 |
| Jan 23, 2026 | 5.33 | 5.42 | 4.98 | 5.01 | -6.70% | 665,391 |
| Jan 22, 2026 | 5.10 | 5.45 | 5.08 | 5.37 | +6.34% | 835,541 |
| Jan 21, 2026 | 4.97 | 5.20 | 4.96 | 5.05 | +1.61% | 530,948 |
| Jan 20, 2026 | 5.02 | 5.16 | 4.94 | 4.97 | -4.05% | 448,086 |
| Jan 16, 2026 | 5.34 | 5.35 | 5.12 | 5.18 | -3.36% | 635,877 |
| Jan 15, 2026 | 5.45 | 5.53 | 5.30 | 5.36 | -2.37% | 536,039 |
| Jan 14, 2026 | 5.32 | 5.51 | 5.24 | 5.49 | +3.20% | 712,733 |
| Jan 13, 2026 | 5.61 | 5.62 | 5.31 | 5.32 | -5.17% | 809,657 |
| Jan 12, 2026 | 5.49 | 5.72 | 5.39 | 5.61 | +1.63% | 615,202 |
| Jan 9, 2026 | 5.78 | 5.82 | 5.43 | 5.52 | -4.66% | 682,722 |
| Jan 8, 2026 | 5.69 | 5.83 | 5.61 | 5.79 | +0.52% | 629,625 |
| Jan 7, 2026 | 5.98 | 6.01 | 5.71 | 5.76 | -3.68% | 405,924 |
| Jan 6, 2026 | 5.78 | 6.01 | 5.68 | 5.98 | +2.93% | 584,306 |
| Jan 5, 2026 | 5.73 | 5.97 | 5.73 | 5.81 | +2.47% | 723,561 |
| Jan 2, 2026 | 6.10 | 6.12 | 5.65 | 5.67 | -6.28% | 755,078 |
| Dec 31, 2025 | 6.08 | 6.14 | 5.98 | 6.05 | -0.82% | 522,364 |
| Dec 30, 2025 | 6.11 | 6.28 | 6.08 | 6.10 | -0.49% | 792,368 |
| Dec 29, 2025 | 6.06 | 6.15 | 5.99 | 6.13 | +0.49% | 715,194 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.99 | 6.10 | -0.33% | 543,602 |
| Dec 24, 2025 | 6.07 | 6.16 | 6.00 | 6.12 | +0.82% | 336,219 |
| Dec 23, 2025 | 5.94 | 6.17 | 5.83 | 6.07 | +1.68% | 925,916 |
| Dec 22, 2025 | 6.11 | 6.20 | 5.96 | 5.97 | -2.29% | 835,867 |
| Dec 19, 2025 | 5.97 | 6.14 | 5.84 | 6.11 | +1.83% | 7,727,763 |
| Dec 18, 2025 | 6.05 | 6.12 | 5.85 | 6.00 | -0.66% | 863,539 |
| Dec 17, 2025 | 5.86 | 6.08 | 5.73 | 6.04 | +4.32% | 1,074,446 |
| Dec 16, 2025 | 5.71 | 5.90 | 5.65 | 5.79 | +1.05% | 789,612 |
| Dec 15, 2025 | 5.87 | 5.92 | 5.69 | 5.73 | -1.55% | 1,153,016 |
| Dec 12, 2025 | 6.10 | 6.16 | 5.77 | 5.82 | -4.59% | 803,939 |
| Dec 11, 2025 | 6.16 | 6.25 | 5.94 | 6.10 | -1.13% | 901,213 |
| Dec 10, 2025 | 5.93 | 6.20 | 5.93 | 6.17 | +3.52% | 1,136,787 |
| Dec 9, 2025 | 5.79 | 5.98 | 5.63 | 5.96 | +2.05% | 712,691 |
| Dec 8, 2025 | 5.90 | 6.00 | 5.77 | 5.84 | -1.18% | 1,854,224 |
| Dec 5, 2025 | 5.75 | 6.19 | 5.74 | 5.91 | +2.78% | 825,278 |
| Dec 4, 2025 | 6.05 | 6.09 | 5.67 | 5.75 | -5.89% | 630,414 |
| Dec 3, 2025 | 5.80 | 6.13 | 5.77 | 6.11 | +4.98% | 1,055,330 |
| Dec 2, 2025 | 5.61 | 5.84 | 5.52 | 5.82 | +4.11% | 676,123 |
| Dec 1, 2025 | 5.58 | 5.67 | 5.53 | 5.59 | -0.71% | 736,889 |
| Nov 28, 2025 | 5.65 | 5.68 | 5.57 | 5.63 | +0.18% | 344,129 |
| Nov 26, 2025 | 5.72 | 5.73 | 5.60 | 5.62 | -1.75% | 1,149,350 |
| Nov 25, 2025 | 5.75 | 5.83 | 5.63 | 5.72 | -0.35% | 720,852 |
| Nov 24, 2025 | 5.53 | 5.79 | 5.36 | 5.74 | +3.61% | 2,504,374 |
| Nov 21, 2025 | 5.39 | 5.63 | 5.25 | 5.54 | +2.78% | 872,179 |
| Nov 20, 2025 | 5.66 | 5.78 | 5.33 | 5.39 | -3.41% | 1,280,918 |
| Nov 19, 2025 | 5.70 | 5.76 | 5.49 | 5.58 | -1.06% | 710,368 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.60 | 5.64 | -2.93% | 1,167,153 |
| Nov 17, 2025 | 5.83 | 5.89 | 5.70 | 5.81 | -1.19% | 934,924 |
| Nov 14, 2025 | 5.90 | 6.06 | 5.85 | 5.88 | -2.65% | 1,004,062 |
| Nov 13, 2025 | 6.18 | 6.22 | 6.02 | 6.04 | -3.82% | 882,029 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.22 | 6.28 | +0.16% | 963,214 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.25 | 6.27 | -0.63% | 1,171,058 |
| Nov 10, 2025 | 6.37 | 6.45 | 6.24 | 6.31 | +0.80% | 1,446,385 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.21 | 6.26 | -9.01% | 1,287,763 |
| Nov 6, 2025 | 7.22 | 7.41 | 6.75 | 6.88 | -4.71% | 1,086,831 |
| Nov 5, 2025 | 6.64 | 7.23 | 6.58 | 7.22 | +9.56% | 1,501,575 |
| Nov 4, 2025 | 6.68 | 6.77 | 6.36 | 6.59 | -6.26% | 2,158,447 |
| Nov 3, 2025 | 7.68 | 7.75 | 7.02 | 7.03 | -8.82% | 1,520,200 |
Daily open, high, low, close and volume for Thryv Holdings, Inc. Common Stock (THRY). Showing 250 trading days. Unadjusted prices.