Thryv Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.60	14.79	14.30	14.56	14.56	5.89%	517,166
May 9, 2025	13.79	14.17	13.70	13.75	13.75	1.18%	462,801
May 8, 2025	13.56	13.62	13.12	13.59	13.59	1.49%	642,889
May 7, 2025	13.60	14.15	13.08	13.39	13.39	-0.96%	699,737
May 6, 2025	13.57	13.86	13.29	13.52	13.52	-2.24%	912,277
May 5, 2025	13.41	14.18	13.20	13.83	13.83	1.62%	858,144
May 2, 2025	12.50	13.71	12.50	13.61	13.61	9.41%	1,100,466
May 1, 2025	13.17	13.88	12.17	12.44	12.44	-9.20%	1,902,051
Apr 30, 2025	13.46	13.81	13.00	13.70	13.70	-0.15%	779,181
Apr 29, 2025	13.61	13.85	13.26	13.72	13.72	-0.07%	723,057
Apr 28, 2025	13.43	13.77	13.22	13.73	13.73	2.23%	807,055
Apr 25, 2025	12.79	13.51	12.65	13.43	13.43	3.79%	414,327
Apr 24, 2025	12.16	13.00	11.97	12.94	12.94	6.33%	689,504
Apr 23, 2025	12.32	12.84	12.10	12.17	12.17	2.27%	402,298
Apr 22, 2025	11.91	11.99	11.44	11.90	11.90	1.10%	580,213
Apr 21, 2025	11.96	11.96	11.50	11.77	11.77	-2.49%	440,893
Apr 17, 2025	11.47	12.18	11.46	12.07	12.07	5.32%	439,136
Apr 16, 2025	11.84	11.84	11.16	11.46	11.46	0.17%	387,608
Apr 15, 2025	11.52	11.93	11.21	11.44	11.44	-1.29%	511,691
Apr 14, 2025	11.70	11.72	11.20	11.59	11.59	1.85%	629,942
Apr 11, 2025	11.21	11.54	10.69	11.38	11.38	0.80%	816,375
Apr 10, 2025	11.22	11.60	10.55	11.29	11.29	-3.75%	814,783
Apr 9, 2025	10.17	12.02	10.03	11.73	11.73	14.44%	815,405
Apr 8, 2025	11.05	11.09	10.17	10.25	10.25	-3.39%	615,670
Apr 7, 2025	10.51	11.47	10.17	10.61	10.61	-3.63%	754,241
Apr 4, 2025	11.34	11.58	10.64	11.01	11.01	-8.63%	1,376,541
Apr 3, 2025	12.75	13.11	11.98	12.05	12.05	-8.09%	710,319
Apr 2, 2025	12.74	13.31	12.72	13.11	13.11	0.92%	423,510
Apr 1, 2025	12.81	13.26	12.47	12.99	12.99	1.41%	505,885
Mar 31, 2025	13.20	13.20	12.65	12.81	12.81	-4.76%	926,862
Mar 28, 2025	14.41	14.76	13.41	13.45	13.45	-6.86%	520,838
Mar 27, 2025	14.70	15.60	14.20	14.44	14.44	-2.89%	593,986
Mar 26, 2025	15.13	15.55	14.73	14.87	14.87	-1.46%	242,881
Mar 25, 2025	15.08	15.53	15.02	15.09	15.09	-0.26%	212,185
Mar 24, 2025	15.44	15.59	15.07	15.13	15.13	0.07%	333,874
Mar 21, 2025	15.02	15.74	14.95	15.12	15.12	0.33%	751,496
Mar 20, 2025	15.07	15.52	14.89	15.07	15.07	-0.99%	263,989
Mar 19, 2025	15.11	15.57	15.00	15.22	15.22	1.06%	237,204
Mar 18, 2025	15.59	15.59	15.04	15.06	15.06	-3.59%	414,113
Mar 17, 2025	15.24	15.66	15.11	15.62	15.62	1.96%	420,091
Mar 14, 2025	15.38	15.66	14.97	15.32	15.32	0.99%	438,281
Mar 13, 2025	15.69	16.00	14.85	15.17	15.17	-4.05%	432,737
Mar 12, 2025	16.10	16.10	15.20	15.81	15.81	1.35%	387,433
Mar 11, 2025	15.63	15.90	15.40	15.60	15.60	-0.76%	398,217
Mar 10, 2025	16.37	16.75	15.55	15.72	15.72	-5.81%	438,305
Mar 7, 2025	16.83	17.10	16.34	16.69	16.69	-1.18%	361,887
Mar 6, 2025	16.70	17.10	16.50	16.89	16.89	-0.41%	382,590
Mar 5, 2025	16.88	17.24	16.50	16.96	16.96	0.71%	445,364
Mar 4, 2025	16.53	17.01	16.05	16.84	16.84	2.93%	622,611
Mar 3, 2025	17.25	17.46	16.25	16.36	16.36	-5.10%	661,408