Thryv Holdings, Inc. - THRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.05	5.75	5.75	6.09	5.67	630,407
December 03, 2025	5.8	6.11	6.11	6.13	5.77	1.06M
December 02, 2025	5.61	5.82	5.82	5.84	5.52	676,123
December 01, 2025	5.58	5.59	5.59	5.68	5.53	736,889
November 28, 2025	5.65	5.63	5.63	5.68	5.57	344,129
November 26, 2025	5.72	5.62	5.62	5.73	5.6	1.15M
November 25, 2025	5.75	5.72	5.72	5.83	5.63	720,900
November 24, 2025	5.53	5.74	5.74	5.8	5.36	2.5M
November 21, 2025	5.39	5.54	5.54	5.64	5.25	872,200
November 20, 2025	5.66	5.39	5.39	5.78	5.33	1.28M
November 19, 2025	5.7	5.58	5.58	5.77	5.49	710,368
November 18, 2025	5.77	5.64	5.64	5.83	5.6	1.17M
November 17, 2025	5.83	5.81	5.81	5.89	5.7	934,924
November 14, 2025	5.9	5.88	5.88	6.06	5.85	1M
November 13, 2025	6.18	6.04	6.04	6.22	6.02	882,029
November 12, 2025	6.29	6.28	6.28	6.39	6.22	963,200
November 11, 2025	6.6	6.27	6.27	6.6	6.24	1.17M
November 10, 2025	6.37	6.31	6.31	6.45	6.24	1.45M
November 07, 2025	6.78	6.26	6.26	6.9	6.21	1.29M
November 06, 2025	7.22	6.88	6.88	7.41	6.74	1.09M
November 05, 2025	6.64	7.22	7.22	7.23	6.59	1.45M
November 04, 2025	6.68	6.59	6.59	6.77	6.36	2.16M
November 03, 2025	7.68	7.03	7.03	7.75	7.02	1.52M
October 31, 2025	8.01	7.71	7.71	8.01	7.55	1.66M
October 30, 2025	10.89	8.17	8.17	10.9	7.84	4.58M
October 29, 2025	11.96	11.7	11.7	12.08	11.47	867,300
October 28, 2025	12.1	12	12	12.15	11.96	387,599
October 27, 2025	12.54	12.1	12.1	12.57	12.08	299,112
October 24, 2025	12.41	12.46	12.46	12.53	12.34	236,900
October 23, 2025	12.15	12.26	12.26	12.39	12.15	235,728
October 22, 2025	12.12	12.15	12.15	12.52	12.08	383,849
October 21, 2025	11.72	12.21	12.21	12.31	11.72	299,200
October 20, 2025	11.26	11.74	11.74	11.81	11.21	291,800
October 17, 2025	11.03	11.08	11.08	11.16	10.96	294,400
October 16, 2025	11.44	11.13	11.13	11.98	11.07	329,700
October 15, 2025	11.39	11.43	11.43	11.57	11.22	569,100
October 14, 2025	10.83	11.14	11.14	11.2	10.83	457,600
October 13, 2025	10.94	11.05	11.05	11.07	10.78	357,200
October 10, 2025	11.27	10.73	10.73	11.42	10.72	424,200
October 09, 2025	11.08	11.24	11.24	11.27	10.9	376,500
October 08, 2025	11.34	11.09	11.09	11.51	11.03	364,923
October 07, 2025	11.89	11.23	11.23	11.92	11.2	578,900
October 06, 2025	12.01	11.83	11.83	12.08	11.64	488,400
October 03, 2025	11.85	11.94	11.94	12.18	11.85	295,739
October 02, 2025	11.73	11.82	11.82	11.88	11.59	628,500
October 01, 2025	12	11.7	11.7	12.19	11.69	524,700
September 30, 2025	12.12	12.06	12.06	12.2	11.99	374,600
September 29, 2025	12.26	12.1	12.1	12.3	12.02	409,243
September 26, 2025	11.95	12.21	12.21	12.28	11.77	312,711
September 25, 2025	12.03	11.95	11.95	12.06	11.75	552,800
September 24, 2025	12.17	12.07	12.07	12.44	12.06	280,547
September 23, 2025	12.48	12.17	12.17	12.57	12.13	351,275
September 22, 2025	12.16	12.39	12.39	12.54	12.09	311,530
September 19, 2025	12.59	12.15	12.15	12.75	12.12	802,233
September 18, 2025	12.37	12.51	12.51	12.61	12.32	306,411
September 17, 2025	12.12	12.18	12.18	12.41	11.83	760,900
September 16, 2025	12.16	12.12	12.12	12.21	11.99	374,900
September 15, 2025	12.59	12.21	12.21	12.62	12.16	434,133
September 12, 2025	12.93	12.51	12.51	13	12.5	386,700
September 11, 2025	12.57	12.99	12.99	13.13	12.52	401,318

Thryv Holdings, Inc. (THRY) NASDAQ