Thryv Holdings, Inc. (THRY)
NASDAQ: THRY · Real-Time Price · USD
5.91
+0.16 (2.78%)
At close: Dec 5, 2025, 4:00 PM EST
5.80
-0.11 (-1.87%)
After-hours: Dec 5, 2025, 6:27 PM EST
Thryv Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 6.19 | 5.74 | 5.91 | 5.91 | 2.78% | 825,278 |
| Dec 4, 2025 | 6.05 | 6.09 | 5.67 | 5.75 | 5.75 | -5.89% | 630,414 |
| Dec 3, 2025 | 5.80 | 6.13 | 5.77 | 6.11 | 6.11 | 4.98% | 1,055,330 |
| Dec 2, 2025 | 5.61 | 5.84 | 5.52 | 5.82 | 5.82 | 4.11% | 676,123 |
| Dec 1, 2025 | 5.58 | 5.68 | 5.53 | 5.59 | 5.59 | -0.71% | 736,889 |
| Nov 28, 2025 | 5.65 | 5.68 | 5.57 | 5.63 | 5.63 | 0.18% | 344,129 |
| Nov 26, 2025 | 5.72 | 5.73 | 5.60 | 5.62 | 5.62 | -1.75% | 1,150,931 |
| Nov 25, 2025 | 5.75 | 5.83 | 5.63 | 5.72 | 5.72 | -0.35% | 720,852 |
| Nov 24, 2025 | 5.53 | 5.80 | 5.36 | 5.74 | 5.74 | 3.61% | 2,504,374 |
| Nov 21, 2025 | 5.39 | 5.64 | 5.25 | 5.54 | 5.54 | 2.78% | 872,179 |
| Nov 20, 2025 | 5.66 | 5.78 | 5.33 | 5.39 | 5.39 | -3.41% | 1,280,918 |
| Nov 19, 2025 | 5.70 | 5.77 | 5.49 | 5.58 | 5.58 | -1.06% | 710,368 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.60 | 5.64 | 5.64 | -2.93% | 1,167,153 |
| Nov 17, 2025 | 5.83 | 5.89 | 5.70 | 5.81 | 5.81 | -1.19% | 934,924 |
| Nov 14, 2025 | 5.90 | 6.06 | 5.85 | 5.88 | 5.88 | -2.65% | 1,004,062 |
| Nov 13, 2025 | 6.18 | 6.22 | 6.02 | 6.04 | 6.04 | -3.82% | 882,029 |
| Nov 12, 2025 | 6.29 | 6.39 | 6.22 | 6.28 | 6.28 | 0.16% | 963,214 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.25 | 6.27 | 6.27 | -0.63% | 1,171,108 |
| Nov 10, 2025 | 6.37 | 6.45 | 6.24 | 6.31 | 6.31 | 0.80% | 1,446,385 |
| Nov 7, 2025 | 6.78 | 6.90 | 6.21 | 6.26 | 6.26 | -9.01% | 1,287,763 |
| Nov 6, 2025 | 7.22 | 7.41 | 6.75 | 6.88 | 6.88 | -4.71% | 1,086,831 |
| Nov 5, 2025 | 6.64 | 7.23 | 6.59 | 7.22 | 7.22 | 9.56% | 1,501,575 |
| Nov 4, 2025 | 6.68 | 6.77 | 6.36 | 6.59 | 6.59 | -6.26% | 2,158,447 |
| Nov 3, 2025 | 7.68 | 7.75 | 7.02 | 7.03 | 7.03 | -8.82% | 1,520,200 |
| Oct 31, 2025 | 8.01 | 8.01 | 7.55 | 7.71 | 7.71 | -5.63% | 1,664,285 |
| Oct 30, 2025 | 10.89 | 10.90 | 7.84 | 8.17 | 8.17 | -30.17% | 4,576,182 |
| Oct 29, 2025 | 11.96 | 12.08 | 11.47 | 11.70 | 11.70 | -2.50% | 867,278 |
| Oct 28, 2025 | 12.10 | 12.15 | 11.96 | 12.00 | 12.00 | -0.83% | 387,599 |
| Oct 27, 2025 | 12.54 | 12.57 | 12.08 | 12.10 | 12.10 | -2.89% | 299,112 |
| Oct 24, 2025 | 12.41 | 12.53 | 12.34 | 12.46 | 12.46 | 1.63% | 236,885 |
| Oct 23, 2025 | 12.15 | 12.39 | 12.15 | 12.26 | 12.26 | 0.91% | 245,488 |
| Oct 22, 2025 | 12.12 | 12.52 | 12.08 | 12.15 | 12.15 | -0.49% | 383,849 |
| Oct 21, 2025 | 11.72 | 12.31 | 11.72 | 12.21 | 12.21 | 4.00% | 299,181 |
| Oct 20, 2025 | 11.26 | 11.81 | 11.21 | 11.74 | 11.74 | 5.96% | 291,775 |
| Oct 17, 2025 | 11.03 | 11.16 | 10.96 | 11.08 | 11.08 | -0.45% | 294,394 |
| Oct 16, 2025 | 11.44 | 11.98 | 11.07 | 11.13 | 11.13 | -2.62% | 329,686 |
| Oct 15, 2025 | 11.39 | 11.57 | 11.22 | 11.43 | 11.43 | 2.60% | 569,052 |
| Oct 14, 2025 | 10.83 | 11.20 | 10.83 | 11.14 | 11.14 | 0.81% | 457,566 |
| Oct 13, 2025 | 10.94 | 11.07 | 10.78 | 11.05 | 11.05 | 2.98% | 357,153 |
| Oct 10, 2025 | 11.27 | 11.42 | 10.72 | 10.73 | 10.73 | -4.54% | 424,177 |
| Oct 9, 2025 | 11.08 | 11.27 | 10.90 | 11.24 | 11.24 | 1.35% | 376,498 |
| Oct 8, 2025 | 11.34 | 11.51 | 11.03 | 11.09 | 11.09 | -1.25% | 364,923 |
| Oct 7, 2025 | 11.89 | 11.92 | 11.20 | 11.23 | 11.23 | -5.07% | 578,877 |
| Oct 6, 2025 | 12.01 | 12.08 | 11.64 | 11.83 | 11.83 | -0.92% | 488,376 |
| Oct 3, 2025 | 11.85 | 12.18 | 11.85 | 11.94 | 11.94 | 1.02% | 295,739 |
| Oct 2, 2025 | 11.73 | 11.88 | 11.59 | 11.82 | 11.82 | 1.03% | 628,472 |
| Oct 1, 2025 | 12.00 | 12.19 | 11.69 | 11.70 | 11.70 | -2.99% | 524,695 |
| Sep 30, 2025 | 12.12 | 12.20 | 11.99 | 12.06 | 12.06 | -0.33% | 374,582 |
| Sep 29, 2025 | 12.26 | 12.30 | 12.02 | 12.10 | 12.10 | -0.90% | 409,243 |
| Sep 26, 2025 | 11.95 | 12.28 | 11.77 | 12.21 | 12.21 | 2.18% | 312,711 |