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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.01	12.55	12.55	13.2	12.53	382,100
September 09, 2025	12.9	13.01	13.01	13.3	12.81	606,448
September 08, 2025	12.6	12.87	12.87	13.13	12.35	636,494
September 05, 2025	12.48	12.5	12.5	12.7	12.31	448,816
September 04, 2025	12.36	12.4	12.4	12.51	12.04	528,916
September 03, 2025	12.47	12.41	12.41	12.56	12.19	490,505
September 02, 2025	12.63	12.42	12.42	12.78	12.17	422,800
August 29, 2025	12.77	12.86	12.86	13	12.77	572,702
August 28, 2025	13.35	12.81	12.81	13.49	12.79	452,000
August 27, 2025	13.04	13.09	13.09	13.25	12.77	463,903
August 26, 2025	13.5	13.1	13.1	13.73	13.07	449,228
August 25, 2025	13.69	13.49	13.49	13.82	13.43	396,600
August 22, 2025	13.28	13.8	13.8	13.9	13.1	600,735
August 21, 2025	13.01	13.15	13.15	13.25	12.97	417,775
August 20, 2025	13.49	13.16	13.16	13.5	12.9	257,600
August 19, 2025	13.63	13.22	13.22	13.85	13.09	426,846
August 18, 2025	13.52	13.5	13.5	13.7	13.38	301,209
August 15, 2025	13.36	13.52	13.52	13.75	13.34	406,585
August 14, 2025	13.39	13.22	13.22	13.77	13.18	383,900
August 13, 2025	13.5	13.85	13.85	13.94	13.04	343,616
August 12, 2025	12.39	13.43	13.43	13.56	12.39	653,200
August 11, 2025	12.84	12.41	12.41	12.84	12.24	798,761
August 08, 2025	12.78	12.87	12.87	12.96	12.77	542,500
August 07, 2025	13.89	12.84	12.84	14.28	12.53	619,100
August 06, 2025	13.82	13.75	13.75	13.96	13.28	714,300
August 05, 2025	13.01	13.36	13.36	13.5	12.81	656,014
August 04, 2025	12.42	12.93	12.93	12.94	12.2	420,218
August 01, 2025	12.9	12.13	12.13	12.95	12.11	797,015
July 31, 2025	13.06	13.16	13.16	13.45	12.88	703,146
July 30, 2025	12.7	13.06	13.06	13.3	12.45	1.36M
July 29, 2025	12.33	12.14	12.14	12.33	11.9	752,811
July 28, 2025	11.97	12.21	12.21	12.49	11.93	415,800
July 25, 2025	11.99	11.9	11.9	12.33	11.51	462,800
July 24, 2025	11.96	11.76	11.76	12.25	11.74	549,700
July 23, 2025	12.12	12.08	12.08	12.72	11.98	438,924
July 22, 2025	12.37	11.97	11.97	12.37	11.92	525,800
July 21, 2025	11.92	12.18	12.18	12.27	11.91	449,243
July 18, 2025	12.23	11.79	11.79	12.4	11.77	454,242
July 17, 2025	11.97	12.03	12.03	12.25	11.89	435,401
July 16, 2025	11.94	11.93	11.93	12.13	11.82	424,329
July 15, 2025	12.55	11.82	11.82	12.6	11.81	549,337
July 14, 2025	12.73	12.43	12.43	12.85	12.37	436,100
July 11, 2025	13.2	12.76	12.76	13.26	12.75	404,500
July 10, 2025	13.41	13.3	13.3	13.48	13.16	375,300

Thryv Holdings, Inc. (THRY) NASDAQ