Thryv Stock Price History
NASDAQ: THRYConsumer DiscretionaryAdvertisingUSD
1.41-0.05 (-3.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 1.41 0.00%
THRY price history at a glance
The price history for Thryv (THRY) on this page begins on April 16, 2018, when the stock closed at $70.00; it most recently closed at $1.41 on October 5, 2026. The highest price in this record is $88.00, reached on October 29, 2018; the latest close is 98.4% below that peak. Across the 7 complete calendar years in the table, THRY finished higher in 3 and lower in 4. Its best year was 2021 (+204.7%) and its worst was 2020 (-84.2%).
Over roughly 8 years the share price changed -98.0%, a -36.9% compound annual price return (excluding dividends). In the last 12 months alone, THRY has lost 86.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $88.00
- Date of high
- Oct 29, 2018
- Low since 2018
- $1.30
- Date of low
- Oct 5, 2026
- 52-week high
- $12.57
- 52-week low
- $1.30
- Last close
- $1.46
THRY returns
1 week
-7.01%
1 month
-25.32%
3 months
-66.20%
6 months
-50.68%
Year to date
-75.87%
1 year
-86.83%
3 years
-92.07%
5 years
-95.25%
THRY price return, excluding dividends.
THRY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.41 | -75.13% |
| 2025 | 5.67 | -62.05% |
| 2024 | 14.94 | -26.58% |
| 2023 | 20.35 | +7.11% |
| 2022 | 19.00 | -53.81% |
| 2021 | 41.13 | +204.67% |
| 2020 | 13.50 | -84.19% |
| 2019 | 85.40 | +3.14% |
| 2018* | 82.80 | +18.29% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
THRY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.43 | 1.49 | 1.41 | 1.46 | +1.39% | |
| 1.35 | 1.45 | 1.30 | 1.44 | +4.35% | |
| 1.49 | 1.51 | 1.34 | 1.38 | -7.38% | |
| 1.50 | 1.53 | 1.49 | 1.49 | -1.97% | |
| 1.60 | 1.60 | 1.51 | 1.52 | -3.18% | |
| 1.62 | 1.62 | 1.50 | 1.57 | 0.00% | |
| 1.59 | 1.60 | 1.54 | 1.57 | -1.26% | |
| 1.59 | 1.62 | 1.55 | 1.59 | -0.93% | |
| 1.78 | 1.78 | 1.60 | 1.61 | -10.34% | |
| 1.77 | 1.83 | 1.77 | 1.79 | 0.00% | |
| 1.83 | 1.86 | 1.77 | 1.79 | -2.72% | |
| 1.97 | 1.98 | 1.84 | 1.84 | -7.07% | |
| 2.01 | 2.04 | 1.91 | 1.98 | -1.00% | |
| 1.88 | 2.04 | 1.87 | 2.00 | +9.29% | |
| 1.83 | 1.95 | 1.78 | 1.83 | -1.08% | |
| 1.93 | 1.97 | 1.82 | 1.85 | -6.09% | |
| 1.98 | 2.00 | 1.92 | 1.97 | -1.01% | |
| 1.99 | 2.00 | 1.87 | 1.99 | 0.00% | |
| 1.92 | 2.17 | 1.91 | 1.99 | +11.17% | |
| 1.86 | 1.88 | 1.77 | 1.79 | -2.19% | |
| 1.85 | 1.87 | 1.78 | 1.83 | -1.08% | |
| 1.93 | 1.93 | 1.84 | 1.85 | -5.37% | |
| 2.04 | 2.05 | 1.92 | 1.96 | -6.01% | |
| 1.92 | 2.08 | 1.86 | 2.08 | +8.33% | |
| 1.87 | 1.96 | 1.86 | 1.92 | +2.13% | |
| 1.80 | 1.88 | 1.76 | 1.88 | +4.44% | |
| 1.91 | 1.91 | 1.78 | 1.80 | -5.76% | |
| 1.88 | 1.97 | 1.88 | 1.91 | +0.53% | |
| 1.88 | 1.93 | 1.86 | 1.90 | 0.00% | |
| 1.91 | 1.98 | 1.90 | 1.90 | 0.00% | |
| 1.93 | 1.97 | 1.86 | 1.90 | -1.55% | |
| 1.97 | 2.00 | 1.92 | 1.93 | -2.03% | |
| 2.09 | 2.12 | 1.95 | 1.97 | -5.29% | |
| 2.07 | 2.12 | 2.02 | 2.08 | +1.46% | |
| 2.10 | 2.10 | 1.96 | 2.05 | -1.91% | |
| 1.99 | 2.18 | 1.98 | 2.09 | +6.09% | |
| 1.98 | 2.02 | 1.87 | 1.97 | -0.76% | |
| 2.16 | 2.20 | 1.87 | 1.99 | -8.10% | |
| 2.19 | 2.23 | 2.12 | 2.16 | -0.92% | |
| 2.07 | 2.29 | 2.06 | 2.18 | +5.31% | |
| 2.15 | 2.17 | 2.06 | 2.07 | -3.27% | |
| 2.17 | 2.19 | 2.09 | 2.14 | -0.70% | |
| 2.40 | 2.41 | 2.15 | 2.16 | -11.68% | |
| 2.76 | 2.77 | 2.40 | 2.44 | -0.81% | |
| 2.45 | 2.50 | 2.34 | 2.46 | +0.61% | |
| 2.89 | 2.96 | 2.43 | 2.45 | -17.68% | |
| 3.41 | 3.50 | 2.38 | 2.97 | -30.28% | |
| 4.05 | 4.32 | 4.05 | 4.26 | +5.19% | |
| 4.05 | 4.12 | 3.93 | 4.05 | 0.00% | |
| 4.17 | 4.23 | 3.90 | 4.05 | -2.17% | |
| 4.20 | 4.33 | 4.08 | 4.14 | -0.48% | |
| 4.17 | 4.31 | 4.15 | 4.16 | 0.00% | |
| 3.87 | 4.18 | 3.87 | 4.16 | +8.90% | |
| 3.80 | 4.04 | 3.74 | 3.82 | +1.87% | |
| 3.74 | 3.83 | 3.66 | 3.75 | -1.83% | |
| 3.75 | 3.87 | 3.69 | 3.82 | +1.87% | |
| 3.86 | 3.92 | 3.74 | 3.75 | -2.85% | |
| 3.81 | 3.88 | 3.56 | 3.86 | +0.39% | |
| 4.09 | 4.21 | 3.75 | 3.85 | -8.45% | |
| 4.10 | 4.22 | 4.04 | 4.20 | +2.44% | |
| 4.12 | 4.29 | 4.09 | 4.10 | -1.91% | |
| 4.07 | 4.31 | 4.04 | 4.18 | +1.70% | |
| 4.07 | 4.30 | 4.05 | 4.11 | +0.49% | |
| 4.30 | 4.35 | 4.03 | 4.09 | -5.32% | |
| 4.03 | 4.32 | 4.00 | 4.32 | +5.88% | |
| 4.09 | 4.16 | 4.02 | 4.08 | -1.69% | |
| 4.28 | 4.37 | 4.14 | 4.15 | -3.04% | |
| 4.23 | 4.35 | 4.17 | 4.28 | -0.23% | |
| 4.13 | 4.44 | 4.11 | 4.29 | +3.87% | |
| 3.99 | 4.36 | 3.98 | 4.13 | +4.82% | |
| 4.15 | 4.20 | 3.91 | 3.94 | -5.06% | |
| 4.23 | 4.43 | 4.09 | 4.15 | -0.72% | |
| 3.70 | 4.23 | 3.66 | 4.18 | +12.97% | |
| 3.75 | 3.84 | 3.69 | 3.70 | -2.12% | |
| 3.66 | 3.86 | 3.60 | 3.78 | +2.72% | |
| 3.33 | 3.71 | 3.33 | 3.68 | +9.20% | |
| 3.46 | 3.50 | 3.34 | 3.37 | -3.71% | |
| 3.56 | 3.61 | 3.47 | 3.50 | -0.85% | |
| 3.81 | 3.93 | 3.50 | 3.53 | -7.11% | |
| 3.84 | 3.92 | 3.77 | 3.80 | -1.04% | |
| 3.92 | 4.02 | 3.84 | 3.84 | -0.52% | |
| 3.83 | 3.92 | 3.71 | 3.86 | +1.85% | |
| 3.76 | 3.84 | 3.66 | 3.79 | +0.80% | |
| 3.78 | 3.92 | 3.75 | 3.76 | -1.05% | |
| 3.82 | 3.95 | 3.72 | 3.80 | +0.26% | |
| 3.75 | 3.84 | 3.70 | 3.79 | +1.88% | |
| 3.82 | 3.93 | 3.67 | 3.72 | -2.11% | |
| 3.65 | 3.93 | 3.64 | 3.80 | +4.97% | |
| 3.85 | 3.89 | 3.55 | 3.62 | -7.18% | |
| 4.06 | 4.06 | 3.81 | 3.90 | -5.57% | |
| 3.88 | 4.20 | 3.87 | 4.13 | +6.44% | |
| 3.89 | 4.14 | 3.83 | 3.88 | -0.77% | |
| 3.67 | 3.93 | 3.57 | 3.91 | +6.83% | |
| 3.60 | 3.74 | 3.55 | 3.66 | +0.55% | |
| 3.96 | 3.98 | 3.63 | 3.64 | -8.31% | |
| 3.84 | 4.06 | 3.75 | 3.97 | +3.39% | |
| 3.73 | 3.86 | 3.64 | 3.84 | +1.59% | |
| 3.51 | 3.80 | 3.37 | 3.78 | +6.48% | |
| 3.47 | 3.59 | 3.40 | 3.55 | +3.80% | |
| 3.40 | 3.56 | 3.35 | 3.42 | +0.29% | |
| 3.25 | 3.47 | 3.20 | 3.41 | +3.65% | |
| 3.42 | 3.46 | 3.27 | 3.29 | -4.36% | |
| 3.47 | 3.48 | 3.31 | 3.44 | -0.86% | |
| 3.46 | 3.60 | 3.36 | 3.47 | -0.86% | |
| 3.81 | 4.19 | 3.48 | 3.50 | -8.14% | |
| 3.74 | 3.92 | 3.62 | 3.81 | +2.42% | |
| 3.65 | 3.82 | 3.65 | 3.72 | +2.48% | |
| 3.78 | 3.82 | 3.62 | 3.63 | -4.72% | |
| 3.75 | 3.96 | 3.72 | 3.81 | +2.70% | |
| 3.90 | 4.03 | 3.66 | 3.71 | -3.13% | |
| 3.66 | 3.98 | 3.59 | 3.83 | +6.98% | |
| 3.93 | 4.27 | 3.49 | 3.58 | -2.19% | |
| 3.89 | 3.96 | 3.65 | 3.66 | -5.18% | |
| 3.95 | 3.96 | 3.77 | 3.86 | +2.12% | |
| 3.50 | 3.99 | 3.50 | 3.78 | +13.86% | |
| 3.12 | 3.32 | 3.12 | 3.32 | +5.06% | |
| 3.40 | 3.40 | 3.09 | 3.16 | -7.06% | |
| 3.41 | 3.47 | 3.31 | 3.40 | +0.29% | |
| 3.27 | 3.55 | 3.26 | 3.39 | +3.67% | |
| 3.23 | 3.38 | 3.22 | 3.27 | +0.93% | |
| 3.32 | 3.44 | 3.21 | 3.24 | -1.52% | |
| 3.39 | 3.46 | 3.28 | 3.29 | -2.95% | |
| 3.11 | 3.41 | 3.09 | 3.39 | +9.71% | |
| 2.94 | 3.09 | 2.94 | 3.09 | +4.75% | |
| 2.89 | 2.97 | 2.80 | 2.95 | +1.72% | |
| 2.95 | 2.99 | 2.84 | 2.90 | -2.03% | |
| 2.91 | 2.99 | 2.83 | 2.96 | 0.00% | |
| 3.08 | 3.08 | 2.85 | 2.96 | 0.00% | |
| 2.83 | 3.00 | 2.72 | 2.96 | +4.96% | |
| 2.79 | 2.91 | 2.75 | 2.82 | +0.71% | |
| 2.70 | 2.86 | 2.64 | 2.80 | +1.45% | |
| 2.77 | 2.80 | 2.67 | 2.76 | +0.73% | |
| 2.60 | 2.77 | 2.56 | 2.74 | +7.45% | |
| 2.50 | 2.58 | 2.50 | 2.55 | +2.41% | |
| 2.55 | 2.62 | 2.45 | 2.49 | -4.23% | |
| 2.58 | 2.72 | 2.53 | 2.60 | -0.38% | |
| 2.89 | 2.90 | 2.58 | 2.61 | -8.10% | |
| 3.00 | 3.00 | 2.77 | 2.84 | -4.38% | |
| 2.81 | 3.02 | 2.75 | 2.97 | +6.83% | |
| 2.74 | 2.82 | 2.66 | 2.78 | +1.09% | |
| 2.56 | 2.77 | 2.47 | 2.75 | +7.42% | |
| 2.67 | 2.70 | 2.55 | 2.56 | -5.19% | |
| 2.66 | 3.04 | 2.66 | 2.70 | +1.50% | |
| 2.96 | 3.04 | 2.66 | 2.66 | -9.52% | |
| 2.96 | 3.07 | 2.81 | 2.94 | -1.01% | |
| 3.17 | 3.30 | 2.96 | 2.97 | -7.48% | |
| 3.16 | 3.23 | 3.06 | 3.21 | +0.63% | |
| 3.11 | 3.37 | 3.02 | 3.19 | +1.27% | |
| 3.10 | 3.46 | 3.08 | 3.15 | -0.94% | |
| 3.23 | 3.34 | 3.06 | 3.18 | -4.22% | |
| 3.20 | 3.69 | 3.19 | 3.32 | +4.08% | |
| 3.34 | 3.52 | 3.11 | 3.19 | +8.50% | |
| 2.55 | 2.94 | 2.51 | 2.94 | +10.11% | |
| 2.19 | 2.70 | 2.19 | 2.67 | +15.09% | |
| 2.04 | 2.35 | 1.91 | 2.32 | +10.48% | |
| 3.27 | 3.29 | 2.06 | 2.10 | -46.43% | |
| 3.76 | 3.96 | 3.75 | 3.92 | +4.53% | |
| 3.71 | 3.87 | 3.69 | 3.75 | +0.40% | |
| 3.86 | 4.02 | 3.69 | 3.74 | -4.23% | |
| 3.64 | 4.05 | 3.60 | 3.90 | +2.63% | |
| 3.78 | 3.89 | 3.61 | 3.80 | -0.26% | |
| 3.60 | 3.98 | 3.56 | 3.81 | +6.13% | |
| 3.60 | 3.65 | 3.46 | 3.59 | -0.83% | |
| 3.62 | 3.73 | 3.55 | 3.62 | 0.00% | |
| 3.83 | 3.90 | 3.51 | 3.62 | -5.24% | |
| 4.12 | 4.20 | 3.73 | 3.82 | -7.28% | |
| 3.93 | 4.36 | 3.93 | 4.12 | +4.83% | |
| 3.87 | 4.02 | 3.70 | 3.93 | +0.77% | |
| 3.94 | 4.14 | 3.78 | 3.90 | +0.26% | |
| 4.24 | 4.26 | 3.85 | 3.89 | -8.04% | |
| 4.43 | 4.51 | 4.19 | 4.23 | -4.51% | |
| 4.70 | 4.77 | 4.33 | 4.43 | -5.74% | |
| 4.79 | 5.01 | 4.69 | 4.70 | -2.29% | |
| 4.71 | 4.83 | 4.58 | 4.81 | +0.84% | |
| 4.61 | 4.79 | 4.46 | 4.77 | +3.47% | |
| 4.52 | 4.71 | 4.52 | 4.61 | +1.99% | |
| 4.81 | 4.81 | 4.51 | 4.52 | -6.80% | |
| 5.00 | 5.06 | 4.83 | 4.85 | -3.19% | |
| 5.33 | 5.42 | 4.98 | 5.01 | -6.70% | |
| 5.10 | 5.45 | 5.08 | 5.37 | +6.34% | |
| 4.97 | 5.20 | 4.97 | 5.05 | +1.61% | |
| 5.02 | 5.16 | 4.94 | 4.97 | -4.05% | |
| 5.34 | 5.35 | 5.12 | 5.18 | -3.36% | |
| 5.45 | 5.53 | 5.30 | 5.36 | -2.37% | |
| 5.32 | 5.51 | 5.24 | 5.49 | +3.20% | |
| 5.61 | 5.62 | 5.31 | 5.32 | -5.17% | |
| 5.49 | 5.73 | 5.39 | 5.61 | +1.63% | |
| 5.78 | 5.82 | 5.43 | 5.52 | -4.66% | |
| 5.69 | 5.83 | 5.61 | 5.79 | +0.52% | |
| 5.98 | 6.01 | 5.71 | 5.76 | -3.68% | |
| 5.78 | 6.02 | 5.69 | 5.98 | +2.93% | |
| 5.73 | 5.98 | 5.73 | 5.81 | +2.47% | |
| 6.10 | 6.12 | 5.65 | 5.67 | -6.28% | |
| 6.08 | 6.14 | 5.98 | 6.05 | -0.82% | |
| 6.11 | 6.28 | 6.08 | 6.10 | -0.49% | |
| 6.06 | 6.15 | 5.99 | 6.13 | +0.49% | |
| 6.12 | 6.16 | 5.99 | 6.10 | -0.33% | |
| 6.07 | 6.16 | 6.01 | 6.12 | +0.82% | |
| 5.94 | 6.17 | 5.83 | 6.07 | +1.68% | |
| 6.11 | 6.20 | 5.96 | 5.97 | -2.29% | |
| 5.97 | 6.15 | 5.84 | 6.11 | +1.83% | |
| 6.05 | 6.12 | 5.85 | 6.00 | -0.66% | |
| 5.86 | 6.08 | 5.73 | 6.04 | +4.32% | |
| 5.71 | 5.90 | 5.65 | 5.79 | +1.05% | |
| 5.87 | 5.92 | 5.69 | 5.73 | -1.55% | |
| 6.10 | 6.16 | 5.77 | 5.82 | -4.59% | |
| 6.16 | 6.26 | 5.94 | 6.10 | -1.13% | |
| 5.93 | 6.20 | 5.93 | 6.17 | +3.52% | |
| 5.79 | 5.98 | 5.63 | 5.96 | +2.05% | |
| 5.90 | 6.00 | 5.77 | 5.84 | -1.18% | |
| 5.75 | 6.19 | 5.74 | 5.91 | +2.78% | |
| 6.05 | 6.09 | 5.67 | 5.75 | -5.89% | |
| 5.80 | 6.13 | 5.77 | 6.11 | +4.98% | |
| 5.61 | 5.84 | 5.52 | 5.82 | +4.11% | |
| 5.58 | 5.68 | 5.53 | 5.59 | -0.71% | |
| 5.65 | 5.68 | 5.57 | 5.63 | +0.18% | |
| 5.72 | 5.73 | 5.60 | 5.62 | -1.75% | |
| 5.75 | 5.83 | 5.63 | 5.72 | -0.35% | |
| 5.53 | 5.80 | 5.36 | 5.74 | +3.61% | |
| 5.39 | 5.64 | 5.25 | 5.54 | +2.78% | |
| 5.66 | 5.78 | 5.33 | 5.39 | -3.41% | |
| 5.70 | 5.77 | 5.49 | 5.58 | -1.06% | |
| 5.77 | 5.83 | 5.60 | 5.64 | -2.93% | |
| 5.83 | 5.89 | 5.70 | 5.81 | -1.19% | |
| 5.90 | 6.06 | 5.85 | 5.88 | -2.65% | |
| 6.18 | 6.22 | 6.02 | 6.04 | -3.82% | |
| 6.29 | 6.39 | 6.22 | 6.28 | +0.16% | |
| 6.60 | 6.60 | 6.25 | 6.27 | -0.63% | |
| 6.37 | 6.45 | 6.24 | 6.31 | +0.80% | |
| 6.78 | 6.90 | 6.21 | 6.26 | -9.01% | |
| 7.22 | 7.41 | 6.75 | 6.88 | -4.71% | |
| 6.64 | 7.23 | 6.59 | 7.22 | +9.56% | |
| 6.68 | 6.77 | 6.36 | 6.59 | -6.26% | |
| 7.68 | 7.75 | 7.02 | 7.03 | -8.82% | |
| 8.01 | 8.01 | 7.55 | 7.71 | -5.63% | |
| 10.89 | 10.90 | 7.84 | 8.17 | -30.17% | |
| 11.96 | 12.08 | 11.47 | 11.70 | -2.50% | |
| 12.10 | 12.15 | 11.96 | 12.00 | -0.83% | |
| 12.54 | 12.57 | 12.08 | 12.10 | -2.89% | |
| 12.41 | 12.53 | 12.34 | 12.46 | +1.63% | |
| 12.15 | 12.39 | 12.15 | 12.26 | +0.91% | |
| 12.12 | 12.52 | 12.08 | 12.15 | -0.49% | |
| 11.72 | 12.31 | 11.72 | 12.21 | +4.00% | |
| 11.26 | 11.81 | 11.21 | 11.74 | +5.96% | |
| 11.03 | 11.16 | 10.96 | 11.08 | -0.45% | |
| 11.44 | 11.98 | 11.07 | 11.13 | -2.62% | |
| 11.39 | 11.57 | 11.22 | 11.43 | +2.60% | |
| 10.83 | 11.20 | 10.83 | 11.14 | +0.81% | |
| 10.94 | 11.07 | 10.78 | 11.05 | +2.98% | |
| 11.27 | 11.42 | 10.72 | 10.73 | -4.54% | |
| 11.08 | 11.27 | 10.90 | 11.24 | +1.35% | |
| 11.34 | 11.51 | 11.03 | 11.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the THRY chart for longer ranges.