NASDAQ:THRY | Historical Stock Price | Thryv Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$3.95$8.63$18.88$41.29$90.302018-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.50$13.5053,200——
2020-12-30$13.03$13.0335,500——
2020-12-29$11.66$11.6633,500——
2020-12-28$11.62$11.6268,800——
2020-12-24$11.50$11.50107,200——
2020-12-23$11.70$11.70130,800——
2020-12-22$11.22$11.22164,600——
2020-12-21$10.84$10.84178,300——
2020-12-18$11.00$11.00232,600——
2020-12-17$11.69$11.69141,000——
2020-12-16$10.45$10.4590,000——
2020-12-15$10.14$10.14178,100——
2020-12-14$10.27$10.2790,700——
2020-12-11$10.35$10.3546,700——
2020-12-10$10.29$10.2924,600——
2020-12-09$10.15$10.1519,400——
2020-12-08$10.50$10.5026,700——
2020-12-07$10.40$10.4016,800——
2020-12-04$10.50$10.5036,700——
2020-12-03$10.50$10.5029,900——
2020-12-02$10.25$10.258,200——
2020-12-01$10.25$10.2537,700——
2020-11-30$9.70$9.705,100——
2020-11-27$9.62$9.629,100——
2020-11-25$9.84$9.843,300——
2020-11-24$9.80$9.8011,800——
2020-11-23$9.97$9.9797,300——
2020-11-20$9.62$9.628,000——
2020-11-19$9.68$9.6821,300——
2020-11-18$9.81$9.8143,100——
2020-11-17$10.13$10.138,400——
2020-11-16$10.04$10.0427,900——
2020-11-13$10.25$10.255,300——
2020-11-12$10.28$10.2836,400——
2020-11-11$9.90$9.906,100——
2020-11-10$10.00$10.002,200——
2020-11-09$9.99$9.994,000——
2020-11-06$10.14$10.147,900——
2020-11-05$9.98$9.985,100——
2020-11-04$9.89$9.898,200——
2020-11-03$8.54$8.546,700——
2020-11-02$8.10$8.1015,800——
2020-10-30$8.55$8.5514,700——
2020-10-29$8.68$8.6812,000——
2020-10-28$8.80$8.8014,400——
2020-10-27$9.66$9.6618,500——
2020-10-26$9.90$9.9023,800——
2020-10-23$10.33$10.3310,700——
2020-10-22$10.60$10.607,300——
2020-10-21$10.66$10.661,700——
2020-10-20$10.50$10.508,400——
2020-10-19$10.56$10.5618,300——
2020-10-16$10.76$10.764,200——
2020-10-15$10.99$10.999,000——
2020-10-14$11.51$11.5112,800——
2020-10-13$11.23$11.233,000——
2020-10-12$11.55$11.555,100——
2020-10-09$11.19$11.1911,400——
2020-10-08$11.12$11.1219,000——
2020-10-07$11.77$11.7720,600——
2020-10-06$12.94$12.9422,600——
2020-10-05$14.03$14.0369,700——
2020-10-02$14.39$14.39208,900——
2020-10-01$11.08$11.089,600——
2020-09-30$5.87$5.870——
2020-09-29$5.87$5.870——
2020-09-28$5.87$5.870——
2020-09-25$5.87$5.870——
2020-09-24$5.87$5.870——
2020-09-23$5.87$5.870——
2020-09-22$5.87$5.870——
2020-09-21$5.87$5.870——
2020-09-18$5.87$5.870——
2020-09-17$5.87$5.870——
2020-09-16$5.87$5.870——
2020-09-15$5.87$5.870——
2020-09-14$5.87$5.870——
2020-09-11$5.87$5.870——
2020-09-10$5.87$5.870——
2020-09-09$5.87$5.870——
2020-09-08$5.87$5.870——
2020-09-04$5.87$5.870——
2020-09-03$5.87$5.870——
2020-09-02$5.87$5.870——
2020-09-01$5.87$5.870——
2020-08-31$5.87$5.870——
2020-08-28$5.87$5.870——
2020-08-27$5.87$5.870——
2020-08-26$5.87$5.870——
2020-08-25$46.92$46.920——
2020-08-24$46.92$46.920——
2020-08-21$46.92$46.920——
2020-08-20$46.92$46.920——
2020-08-19$46.92$46.920——
2020-08-18$46.92$46.920——
2020-08-17$46.92$46.920——
2020-08-14$46.92$46.920——
2020-08-13$46.92$46.920——
2020-08-12$46.92$46.920——
2020-08-11$46.92$46.920——
2020-08-10$46.92$46.920——
2020-08-07$46.92$46.920——
2020-08-06$46.92$46.920——
2020-08-05$46.92$46.920——
2020-08-04$46.92$46.920——
2020-08-03$46.92$46.920——
2020-07-31$46.92$46.920——
2020-07-30$46.92$46.920——
2020-07-29$46.92$46.920——
2020-07-28$46.92$46.920——
2020-07-27$46.92$46.920——
2020-07-24$46.92$46.920——
2020-07-23$46.92$46.920——
2020-07-22$46.92$46.920——
2020-07-21$46.92$46.920——
2020-07-20$46.92$46.920——
2020-07-17$46.92$46.920——
2020-07-16$46.92$46.920——
2020-07-15$46.92$46.920——
2020-07-14$46.92$46.920——
2020-07-13$46.92$46.920——
2020-07-10$46.92$46.920——
2020-07-09$46.92$46.920——
2020-07-08$46.92$46.920——
2020-07-07$46.92$46.920——
2020-07-06$46.92$46.920——
2020-07-02$46.92$46.920——
2020-07-01$46.92$46.920——
2020-06-30$46.92$46.920——
2020-06-29$46.92$46.920——
2020-06-26$46.92$46.920——
2020-06-25$46.92$46.920——
2020-06-24$46.92$46.920——
2020-06-23$46.92$46.920——
2020-06-22$46.92$46.920——
2020-06-19$46.92$46.920——
2020-06-18$46.92$46.920——
2020-06-17$46.92$46.920——
2020-06-16$46.92$46.920——
2020-06-15$46.92$46.920——
2020-06-12$46.92$46.920——
2020-06-11$46.92$46.920——
2020-06-10$46.92$46.920——
2020-06-09$46.92$46.9257,963——
2020-06-08$46.92$46.920——
2020-06-05$46.92$46.9283,825——
2020-06-04$49.00$49.0060,500——
2020-06-03$49.00$49.000——
2020-06-02$49.00$49.000——
2020-06-01$49.00$49.000——
2020-05-29$49.00$49.000——
2020-05-28$49.00$49.000——
2020-05-27$49.00$49.000——
2020-05-26$49.00$49.000——
2020-05-22$49.00$49.000——
2020-05-21$49.00$49.000——
2020-05-20$49.00$49.000——
2020-05-19$49.00$49.000——
2020-05-18$49.00$49.000——
2020-05-15$49.00$49.000——
2020-05-14$49.00$49.000——
2020-05-13$49.00$49.000——
2020-05-12$49.00$49.000——
2020-05-11$49.00$49.000——
2020-05-08$49.00$49.000——
2020-05-07$49.00$49.000——
2020-05-06$49.00$49.000——
2020-05-05$49.00$49.000——
2020-05-04$49.00$49.000——
2020-05-01$49.00$49.000——
2020-04-30$49.00$49.000——
2020-04-29$49.00$49.000——
2020-04-28$49.00$49.000——
2020-04-27$49.00$49.000——
2020-04-24$49.00$49.000——
2020-04-23$49.00$49.000——
2020-04-22$49.00$49.000——
2020-04-21$49.00$49.000——
2020-04-20$49.00$49.000——
2020-04-17$49.00$49.000——
2020-04-16$49.00$49.000——
2020-04-15$49.00$49.000——
2020-04-14$49.00$49.000——
2020-04-13$49.00$49.000——
2020-04-09$49.00$49.000——
2020-04-08$49.00$49.000——
2020-04-07$49.00$49.000——
2020-04-06$49.00$49.000——
2020-04-03$49.00$49.000——
2020-04-02$49.00$49.000——
2020-04-01$49.00$49.000——
2020-03-31$49.00$49.000——
2020-03-30$49.00$49.000——
2020-03-27$49.00$49.000——
2020-03-26$49.00$49.000——
2020-03-25$49.00$49.000——
2020-03-24$49.00$49.000——
2020-03-23$49.00$49.000——
2020-03-20$49.00$49.000——
2020-03-19$49.00$49.000——
2020-03-18$49.00$49.000——
2020-03-17$49.00$49.000——
2020-03-16$49.00$49.000——
2020-03-13$49.00$49.000——
2020-03-12$49.00$49.000——
2020-03-11$49.00$49.000——
2020-03-10$49.00$49.00274,500——
2020-03-09$85.40$85.400——
2020-03-06$85.40$85.400——
2020-03-05$85.40$85.400——
2020-03-04$85.40$85.400——
2020-03-03$85.40$85.400——
2020-03-02$85.40$85.400——
2020-02-28$85.40$85.400——
2020-02-27$85.40$85.400——
2020-02-26$85.40$85.400——
2020-02-25$85.40$85.400——
2020-02-24$85.40$85.400——
2020-02-21$85.40$85.400——
2020-02-20$85.40$85.400——
2020-02-19$85.40$85.400——
2020-02-18$85.40$85.400——
2020-02-14$85.40$85.400——
2020-02-13$85.40$85.400——
2020-02-12$85.40$85.400——
2020-02-11$85.40$85.400——
2020-02-10$85.40$85.400——
2020-02-07$85.40$85.400——
2020-02-06$85.40$85.400——
2020-02-05$85.40$85.400——
2020-02-04$85.40$85.400——
2020-02-03$85.40$85.400——
2020-01-31$85.40$85.400——
2020-01-30$85.40$85.400——
2020-01-29$85.40$85.400——
2020-01-28$85.40$85.400——
2020-01-27$85.40$85.400——
2020-01-24$85.40$85.400——
2020-01-23$85.40$85.400——
2020-01-22$85.40$85.400——
2020-01-21$85.40$85.400——
2020-01-17$85.40$85.400——
2020-01-16$85.40$85.400——
2020-01-15$85.40$85.400——
2020-01-14$85.40$85.400——
2020-01-13$85.40$85.400——
2020-01-10$85.40$85.400——
2020-01-09$85.40$85.400——
2020-01-08$85.40$85.400——
2020-01-07$85.40$85.400——
2020-01-06$85.40$85.400——
2020-01-03$85.40$85.400——
2020-01-02$85.40$85.400——