Thryv Holdings, Inc. - Common Stock (THRY)
3.5950
-0.3050 (-7.82%)
NASDAQ· Last Trade: Jun 3rd, 3:20 PM EDT
Historical Prices For Thryv Holdings, Inc. - Common Stock (THRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 4.06 | 4.06 | 3.81 | 3.90 | 753,754 | 3.90 |
| 6/01/2026 | 3.88 | 4.20 | 3.87 | 4.13 | 1,048,837 | 4.13 |
| 5/29/2026 | 0.00 | 4.13 | 3.83 | 3.88 | 1,579,679 | 3.88 |
| 5/28/2026 | 3.67 | 3.92 | 3.56 | 3.91 | 735,334 | 3.91 |
| 5/27/2026 | 3.60 | 3.73 | 3.54 | 3.66 | 906,008 | 3.66 |
| 5/26/2026 | 3.96 | 3.98 | 3.63 | 3.64 | 899,667 | 3.64 |
| 5/22/2026 | 3.84 | 4.05 | 3.75 | 3.97 | 1,319,057 | 3.97 |
| 5/21/2026 | 3.73 | 3.86 | 3.64 | 3.84 | 1,170,856 | 3.84 |
| 5/20/2026 | 3.51 | 3.80 | 3.37 | 3.78 | 1,156,000 | 3.78 |
| 5/19/2026 | 3.47 | 3.59 | 3.40 | 3.55 | 885,067 | 3.55 |
| 5/18/2026 | 3.40 | 3.56 | 3.35 | 3.42 | 809,969 | 3.42 |
| 5/15/2026 | 3.25 | 3.46 | 3.20 | 3.41 | 855,609 | 3.41 |
| 5/14/2026 | 3.42 | 3.46 | 3.27 | 3.29 | 738,966 | 3.29 |
| 5/13/2026 | 3.47 | 3.48 | 3.31 | 3.44 | 959,049 | 3.44 |
| 5/12/2026 | 3.46 | 3.60 | 3.35 | 3.47 | 1,109,889 | 3.47 |
| 5/11/2026 | 3.81 | 4.19 | 3.48 | 3.50 | 1,253,682 | 3.50 |
| 5/08/2026 | 3.74 | 3.92 | 3.62 | 3.81 | 1,124,778 | 3.81 |
| 5/07/2026 | 3.65 | 3.82 | 3.65 | 3.72 | 661,541 | 3.72 |
| 5/06/2026 | 3.78 | 3.81 | 3.62 | 3.63 | 738,309 | 3.63 |
| 5/05/2026 | 3.75 | 3.96 | 3.72 | 3.81 | 1,261,456 | 3.81 |
| 5/04/2026 | 3.90 | 4.03 | 3.65 | 3.71 | 1,503,219 | 3.71 |
| 5/01/2026 | 3.66 | 3.98 | 3.59 | 3.83 | 1,835,340 | 3.83 |
| 4/30/2026 | 3.93 | 4.27 | 3.49 | 3.58 | 1,761,240 | 3.58 |
| 4/29/2026 | 3.89 | 3.96 | 3.65 | 3.66 | 1,585,072 | 3.66 |
| 4/28/2026 | 3.95 | 3.96 | 3.77 | 3.86 | 1,982,837 | 3.86 |
| 4/27/2026 | 3.50 | 3.98 | 3.50 | 3.78 | 2,207,099 | 3.78 |
| 4/24/2026 | 3.12 | 3.32 | 3.12 | 3.32 | 283,354 | 3.32 |
| 4/23/2026 | 3.40 | 3.40 | 3.08 | 3.16 | 390,358 | 3.16 |
| 4/22/2026 | 3.41 | 3.46 | 3.31 | 3.40 | 362,004 | 3.40 |
| 4/21/2026 | 3.27 | 3.54 | 3.26 | 3.39 | 555,515 | 3.39 |
| 4/20/2026 | 3.23 | 3.38 | 3.22 | 3.27 | 457,557 | 3.27 |
| 4/17/2026 | 3.32 | 3.44 | 3.21 | 3.24 | 579,393 | 3.24 |
| 4/16/2026 | 3.39 | 3.46 | 3.28 | 3.29 | 409,578 | 3.29 |
| 4/15/2026 | 3.11 | 3.40 | 3.09 | 3.39 | 487,525 | 3.39 |
| 4/14/2026 | 2.94 | 3.09 | 2.94 | 3.09 | 429,894 | 3.09 |
| 4/13/2026 | 2.89 | 2.96 | 2.79 | 2.95 | 807,338 | 2.95 |
| 4/10/2026 | 2.95 | 2.98 | 2.83 | 2.90 | 281,210 | 2.90 |
| 4/09/2026 | 2.91 | 2.99 | 2.83 | 2.96 | 342,486 | 2.96 |
| 4/08/2026 | 3.08 | 3.08 | 2.85 | 2.96 | 485,003 | 2.96 |
| 4/07/2026 | 2.83 | 3.00 | 2.72 | 2.96 | 1,141,115 | 2.96 |
| 4/06/2026 | 2.79 | 2.91 | 2.75 | 2.82 | 597,746 | 2.82 |
| 4/02/2026 | 2.70 | 2.85 | 2.64 | 2.80 | 385,001 | 2.80 |
| 4/01/2026 | 2.77 | 2.80 | 2.67 | 2.76 | 417,635 | 2.76 |
| 3/31/2026 | 2.60 | 2.77 | 2.56 | 2.74 | 539,679 | 2.74 |
| 3/30/2026 | 2.50 | 2.58 | 2.50 | 2.55 | 633,330 | 2.55 |
| 3/27/2026 | 2.55 | 2.62 | 2.45 | 2.49 | 624,238 | 2.49 |
| 3/26/2026 | 2.58 | 2.71 | 2.53 | 2.60 | 440,888 | 2.60 |
| 3/25/2026 | 2.89 | 2.90 | 2.58 | 2.61 | 471,799 | 2.61 |
| 3/24/2026 | 3.00 | 3.00 | 2.77 | 2.84 | 692,704 | 2.84 |
| 3/23/2026 | 2.81 | 3.02 | 2.75 | 2.97 | 679,416 | 2.97 |
| 3/20/2026 | 2.74 | 2.82 | 2.66 | 2.78 | 1,501,364 | 2.78 |
| 3/19/2026 | 2.56 | 2.77 | 2.47 | 2.75 | 1,238,426 | 2.75 |
| 3/18/2026 | 2.67 | 2.70 | 2.55 | 2.56 | 1,257,920 | 2.56 |
| 3/17/2026 | 2.66 | 3.04 | 2.66 | 2.70 | 2,313,612 | 2.70 |
| 3/16/2026 | 2.96 | 3.04 | 2.65 | 2.66 | 948,825 | 2.66 |
| 3/13/2026 | 2.96 | 3.07 | 2.81 | 2.94 | 950,310 | 2.94 |
| 3/12/2026 | 3.17 | 3.29 | 2.96 | 2.97 | 568,398 | 2.97 |
| 3/11/2026 | 3.16 | 3.23 | 3.06 | 3.21 | 589,381 | 3.21 |
| 3/10/2026 | 3.11 | 3.37 | 3.02 | 3.19 | 1,162,068 | 3.19 |
| 3/09/2026 | 3.10 | 3.46 | 3.08 | 3.15 | 1,237,395 | 3.15 |
| 3/06/2026 | 3.23 | 3.34 | 3.06 | 3.18 | 1,190,974 | 3.18 |
| 3/05/2026 | 3.20 | 3.69 | 3.19 | 3.32 | 1,432,635 | 3.32 |
| 3/04/2026 | 3.34 | 3.52 | 3.10 | 3.19 | 1,854,584 | 3.19 |
| 3/03/2026 | 2.55 | 2.94 | 2.51 | 2.94 | 2,574,468 | 2.94 |