Thryv Holdings, Inc.THRYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.79 | $5.01 | $4.69 | $4.70 | 628,615 |
| 1/30/2026 | $4.71 | $4.83 | $4.58 | $4.81 | 1.05M |
| 1/29/2026 | $4.61 | $4.79 | $4.46 | $4.77 | 806,400 |
| 1/28/2026 | $4.52 | $4.71 | $4.52 | $4.61 | 692,400 |
| 1/27/2026 | $4.81 | $4.81 | $4.51 | $4.52 | 687,247 |
| 1/26/2026 | $5.00 | $5.06 | $4.83 | $4.85 | 570,548 |
| 1/23/2026 | $5.33 | $5.42 | $4.98 | $5.01 | 665,391 |
| 1/22/2026 | $5.10 | $5.45 | $5.08 | $5.37 | 835,541 |
| 1/21/2026 | $4.97 | $5.20 | $4.97 | $5.05 | 530,948 |
| 1/20/2026 | $5.02 | $5.16 | $4.94 | $4.97 | 448,100 |
| 1/16/2026 | $5.34 | $5.35 | $5.12 | $5.18 | 635,900 |
| 1/15/2026 | $5.45 | $5.53 | $5.30 | $5.36 | 536,039 |
| 1/14/2026 | $5.32 | $5.51 | $5.24 | $5.49 | 712,733 |
| 1/13/2026 | $5.61 | $5.62 | $5.31 | $5.32 | 809,657 |
| 1/12/2026 | $5.49 | $5.73 | $5.39 | $5.61 | 615,202 |
| 1/9/2026 | $5.78 | $5.82 | $5.43 | $5.52 | 682,722 |
| 1/8/2026 | $5.69 | $5.83 | $5.61 | $5.79 | 629,625 |
| 1/7/2026 | $5.98 | $6.01 | $5.71 | $5.76 | 405,924 |
| 1/6/2026 | $5.78 | $6.02 | $5.69 | $5.98 | 584,306 |
| 1/5/2026 | $5.73 | $5.98 | $5.73 | $5.81 | 723,600 |
| 1/2/2026 | $6.10 | $6.12 | $5.65 | $5.67 | 755,100 |
| 12/31/2025 | $6.08 | $6.14 | $5.98 | $6.05 | 522,364 |
| 12/30/2025 | $6.11 | $6.28 | $6.08 | $6.10 | 792,400 |
| 12/29/2025 | $6.06 | $6.15 | $5.99 | $6.13 | 715,200 |
| 12/26/2025 | $6.12 | $6.16 | $5.99 | $6.10 | 543,602 |
| 12/24/2025 | $6.07 | $6.16 | $6.01 | $6.12 | 336,219 |
| 12/23/2025 | $5.94 | $6.17 | $5.83 | $6.07 | 925,916 |
| 12/22/2025 | $6.11 | $6.20 | $5.96 | $5.97 | 835,900 |
| 12/19/2025 | $5.97 | $6.15 | $5.84 | $6.11 | 7.73M |
| 12/18/2025 | $6.05 | $6.12 | $5.85 | $6.00 | 863,539 |
| 12/17/2025 | $5.86 | $6.08 | $5.73 | $6.04 | 1.07M |
| 12/16/2025 | $5.71 | $5.90 | $5.65 | $5.79 | 789,612 |
| 12/15/2025 | $5.87 | $5.92 | $5.69 | $5.73 | 1.15M |
| 12/12/2025 | $6.10 | $6.16 | $5.77 | $5.82 | 803,939 |
| 12/11/2025 | $6.16 | $6.26 | $5.94 | $6.10 | 901,213 |
| 12/10/2025 | $5.93 | $6.20 | $5.93 | $6.17 | 1.14M |
| 12/9/2025 | $5.79 | $5.98 | $5.63 | $5.96 | 713,200 |
| 12/8/2025 | $5.90 | $6.00 | $5.77 | $5.84 | 1.85M |
| 12/5/2025 | $5.75 | $6.19 | $5.74 | $5.91 | 825,278 |
| 12/4/2025 | $6.05 | $6.09 | $5.67 | $5.75 | 630,414 |
| 12/3/2025 | $5.80 | $6.13 | $5.77 | $6.11 | 1.06M |
| 12/2/2025 | $5.61 | $5.84 | $5.52 | $5.82 | 676,123 |
| 12/1/2025 | $5.58 | $5.68 | $5.53 | $5.59 | 736,889 |
| 11/28/2025 | $5.65 | $5.68 | $5.57 | $5.63 | 344,129 |
| 11/26/2025 | $5.72 | $5.73 | $5.60 | $5.62 | 1.15M |
| 11/25/2025 | $5.75 | $5.83 | $5.63 | $5.72 | 720,900 |
| 11/24/2025 | $5.53 | $5.80 | $5.36 | $5.74 | 2.50M |
| 11/21/2025 | $5.39 | $5.64 | $5.25 | $5.54 | 872,200 |
| 11/20/2025 | $5.66 | $5.78 | $5.33 | $5.39 | 1.28M |
| 11/19/2025 | $5.70 | $5.77 | $5.49 | $5.58 | 710,368 |
| 11/18/2025 | $5.77 | $5.83 | $5.60 | $5.64 | 1.17M |
| 11/17/2025 | $5.83 | $5.89 | $5.70 | $5.81 | 934,924 |
| 11/14/2025 | $5.90 | $6.06 | $5.85 | $5.88 | 1.00M |
| 11/13/2025 | $6.18 | $6.22 | $6.02 | $6.04 | 882,029 |
| 11/12/2025 | $6.29 | $6.39 | $6.22 | $6.28 | 963,214 |
| 11/11/2025 | $6.60 | $6.60 | $6.25 | $6.27 | 1.17M |
| 11/10/2025 | $6.37 | $6.45 | $6.24 | $6.31 | 1.45M |
| 11/7/2025 | $6.78 | $6.90 | $6.21 | $6.26 | 1.29M |
| 11/6/2025 | $7.22 | $7.41 | $6.75 | $6.88 | 1.09M |
| 11/5/2025 | $6.64 | $7.23 | $6.59 | $7.22 | 1.50M |