Thryv Inc. (THRY)
12.97
-0.02 (-0.15%)
Apr 02, 2025, 10:24 AM - Market open
Thryv Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 12.81 | 13.26 | 12.47 | 12.99 | 0.18 | 1.41% | 505,835 |
| Mar 31, 2025 | 13.20 | 13.20 | 12.65 | 12.81 | -0.64 | -4.76% | 926,900 |
| Mar 28, 2025 | 14.41 | 14.76 | 13.41 | 13.45 | -0.99 | -6.86% | 520,838 |
| Mar 27, 2025 | 14.70 | 15.60 | 14.20 | 14.44 | -0.43 | -2.89% | 593,986 |
| Mar 26, 2025 | 15.13 | 15.55 | 14.73 | 14.87 | -0.22 | -1.46% | 242,900 |
| Mar 25, 2025 | 15.08 | 15.53 | 15.02 | 15.09 | -0.04 | -0.26% | 212,200 |
| Mar 24, 2025 | 15.44 | 15.59 | 15.07 | 15.13 | 0.01 | 0.07% | 333,900 |
| Mar 21, 2025 | 15.02 | 15.74 | 14.95 | 15.12 | 0.05 | 0.33% | 751,500 |
| Mar 20, 2025 | 15.07 | 15.52 | 14.89 | 15.07 | -0.15 | -0.99% | 264,000 |
| Mar 19, 2025 | 15.11 | 15.57 | 15.00 | 15.22 | 0.16 | 1.06% | 237,204 |
| Mar 18, 2025 | 15.59 | 15.59 | 15.04 | 15.06 | -0.56 | -3.59% | 414,113 |
| Mar 17, 2025 | 15.24 | 15.66 | 15.11 | 15.62 | 0.30 | 1.96% | 420,100 |
| Mar 14, 2025 | 15.38 | 15.66 | 14.97 | 15.32 | 0.15 | 0.99% | 438,300 |
| Mar 13, 2025 | 15.69 | 16.00 | 14.85 | 15.17 | -0.64 | -4.05% | 432,737 |
| Mar 12, 2025 | 16.10 | 16.10 | 15.20 | 15.81 | 0.21 | 1.35% | 387,433 |
| Mar 11, 2025 | 15.63 | 15.90 | 15.40 | 15.60 | -0.12 | -0.76% | 398,217 |
| Mar 10, 2025 | 16.37 | 16.75 | 15.55 | 15.72 | -0.97 | -5.81% | 439,300 |
| Mar 7, 2025 | 16.83 | 17.10 | 16.34 | 16.69 | -0.20 | -1.18% | 361,900 |
| Mar 6, 2025 | 16.70 | 17.10 | 16.50 | 16.89 | -0.07 | -0.41% | 382,600 |
| Mar 5, 2025 | 16.88 | 17.24 | 16.50 | 16.96 | 0.12 | 0.71% | 445,400 |
| Mar 4, 2025 | 16.53 | 17.01 | 16.05 | 16.84 | 0.48 | 2.93% | 622,611 |
| Mar 3, 2025 | 17.25 | 17.45 | 16.25 | 16.36 | -0.88 | -5.10% | 661,408 |
| Feb 28, 2025 | 17.25 | 17.41 | 16.66 | 17.24 | -0.23 | -1.32% | 638,500 |
| Feb 27, 2025 | 20.92 | 20.92 | 17.42 | 17.47 | -1.14 | -6.13% | 745,000 |
| Feb 26, 2025 | 18.10 | 18.82 | 17.81 | 18.61 | 0.50 | 2.76% | 389,309 |
| Feb 25, 2025 | 18.47 | 18.83 | 17.77 | 18.11 | -0.26 | -1.42% | 456,900 |
| Feb 24, 2025 | 18.30 | 18.43 | 17.86 | 18.37 | 0.22 | 1.21% | 333,821 |
| Feb 21, 2025 | 19.26 | 19.26 | 17.91 | 18.15 | -0.98 | -5.12% | 481,500 |
| Feb 20, 2025 | 18.77 | 19.21 | 18.54 | 19.13 | 0.28 | 1.49% | 332,619 |
| Feb 19, 2025 | 19.18 | 19.35 | 18.74 | 18.85 | -0.57 | -2.94% | 282,640 |
| Feb 18, 2025 | 20.33 | 20.66 | 19.39 | 19.42 | -0.70 | -3.48% | 563,563 |
| Feb 14, 2025 | 19.68 | 20.37 | 19.49 | 20.12 | 0.49 | 2.50% | 715,306 |
| Feb 13, 2025 | 19.70 | 19.96 | 19.33 | 19.63 | -0.07 | -0.36% | 690,219 |
| Feb 12, 2025 | 19.76 | 19.89 | 19.46 | 19.70 | -0.01 | -0.05% | 475,500 |
| Feb 11, 2025 | 19.33 | 19.76 | 19.33 | 19.71 | 0.00 | 0.00% | 538,901 |
| Feb 10, 2025 | 18.70 | 19.90 | 18.70 | 19.71 | 1.10 | 5.91% | 789,150 |
| Feb 7, 2025 | 18.49 | 18.68 | 18.26 | 18.61 | 0.05 | 0.27% | 349,943 |
| Feb 6, 2025 | 18.65 | 18.91 | 18.23 | 18.56 | 0.01 | 0.05% | 399,608 |
| Feb 5, 2025 | 18.56 | 18.66 | 18.29 | 18.55 | 0.01 | 0.05% | 326,400 |
| Feb 4, 2025 | 17.78 | 18.61 | 17.78 | 18.54 | 0.87 | 4.92% | 414,004 |
| Feb 3, 2025 | 17.17 | 17.84 | 17.16 | 17.67 | 0.16 | 0.91% | 414,800 |
| Jan 31, 2025 | 17.40 | 17.96 | 17.28 | 17.51 | 0.16 | 0.92% | 727,216 |
| Jan 30, 2025 | 16.85 | 17.42 | 16.73 | 17.35 | 0.61 | 3.64% | 398,140 |
| Jan 29, 2025 | 17.09 | 17.10 | 16.56 | 16.74 | -0.38 | -2.22% | 192,000 |
| Jan 28, 2025 | 17.10 | 17.74 | 17.10 | 17.12 | 0.06 | 0.35% | 333,800 |
| Jan 27, 2025 | 16.69 | 17.10 | 16.58 | 17.06 | 0.48 | 2.90% | 591,841 |
| Jan 24, 2025 | 16.27 | 16.61 | 16.27 | 16.58 | 0.15 | 0.91% | 459,900 |
| Jan 23, 2025 | 16.17 | 16.62 | 16.05 | 16.43 | 0.24 | 1.48% | 335,023 |
| Jan 22, 2025 | 16.23 | 16.44 | 16.03 | 16.19 | -0.03 | -0.18% | 400,313 |
| Jan 21, 2025 | 15.95 | 16.32 | 15.61 | 16.22 | 0.43 | 2.72% | 367,100 |