Skip to main content
Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
1.180
-0.040 (-3.28%)
At close: Mar 6, 2026, 4:00 PM EST
1.200
+0.020 (1.69%)
After-hours: Mar 6, 2026, 6:11 PM EST

Definitive Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.181.211.141.181.18-3.28%252,424
Mar 5, 20261.201.261.161.221.22-289,783
Mar 4, 20261.141.241.121.221.225.17%350,579
Mar 3, 20261.141.211.071.161.161.75%420,516
Mar 2, 20261.211.231.101.141.14-10.94%522,593
Feb 27, 20261.271.291.141.281.28-8.57%603,931
Feb 26, 20261.401.501.381.401.40-0.71%747,051
Feb 25, 20261.391.441.371.411.411.44%272,159
Feb 24, 20261.381.441.361.391.390.72%401,186
Feb 23, 20261.491.501.371.381.38-8.61%536,107
Feb 20, 20261.551.631.501.511.51-3.82%208,886
Feb 19, 20261.581.591.521.571.57-252,740
Feb 18, 20261.581.621.561.571.570.64%234,535
Feb 17, 20261.581.631.541.561.56-1.89%319,038
Feb 13, 20261.561.651.551.591.593.25%369,795
Feb 12, 20261.721.741.521.541.54-8.88%531,880
Feb 11, 20261.891.891.681.691.69-10.58%343,000
Feb 10, 20261.922.001.871.891.89-329,258
Feb 9, 20262.002.001.891.891.89-5.03%331,265
Feb 6, 20261.982.011.901.991.991.53%273,018
Feb 5, 20262.032.041.951.961.96-4.39%316,419
Feb 4, 20262.172.172.052.052.05-5.53%358,712
Feb 3, 20262.352.352.122.172.17-7.26%376,656
Feb 2, 20262.312.352.282.342.340.86%307,897
Jan 30, 20262.232.332.212.322.321.75%357,119
Jan 29, 20262.372.372.242.282.28-3.39%452,353
Jan 28, 20262.382.412.352.362.36-1.26%384,417
Jan 27, 20262.452.452.372.392.39-2.05%163,914
Jan 26, 20262.422.492.402.442.440.41%268,510
Jan 23, 20262.462.532.422.432.43-2.02%205,845
Jan 22, 20262.392.582.392.482.484.20%351,638
Jan 21, 20262.302.452.282.382.384.85%435,067
Jan 20, 20262.342.372.262.272.27-5.02%352,843
Jan 16, 20262.432.442.382.392.39-1.65%238,850
Jan 15, 20262.472.482.392.432.43-1.22%308,669
Jan 14, 20262.472.492.412.462.46-0.40%282,753
Jan 13, 20262.542.552.442.472.47-2.76%412,112
Jan 12, 20262.542.572.492.542.54-0.39%252,431
Jan 9, 20262.572.612.462.552.55-0.78%327,510
Jan 8, 20262.552.662.552.572.570.39%257,002
Jan 7, 20262.552.592.492.562.560.79%465,496
Jan 6, 20262.462.582.442.542.543.25%467,159
Jan 5, 20262.392.562.382.462.463.58%476,386
Jan 2, 20262.872.872.342.382.38-17.25%1,183,567
Dec 31, 20252.782.882.772.872.872.87%682,085
Dec 30, 20252.712.802.632.792.792.95%631,371
Dec 29, 20252.622.732.612.712.713.04%462,881
Dec 26, 20252.592.662.542.632.630.38%542,322
Dec 24, 20252.502.652.482.622.623.97%354,187
Dec 23, 20252.502.552.402.522.52-0.40%617,390
Dec 22, 20252.552.652.492.532.53-0.39%628,341
Dec 19, 20252.562.642.442.542.54-1.55%1,572,692
Dec 18, 20252.312.592.302.582.5813.16%2,028,343
Dec 17, 20252.322.352.272.282.28-0.44%502,923
Dec 16, 20252.302.312.252.292.29-0.43%543,618
Dec 15, 20252.352.372.242.302.30-0.43%398,441
Dec 12, 20252.272.322.242.312.310.43%707,983
Dec 11, 20252.392.412.262.302.30-3.36%386,088
Dec 10, 20252.372.452.342.382.380.42%346,188
Dec 9, 20252.452.452.362.372.37-3.27%384,504
Dec 8, 20252.472.502.422.452.45-1.21%315,550
Dec 5, 20252.562.642.442.482.48-3.13%351,974
Dec 4, 20252.602.612.492.562.56-1.16%405,012
Dec 3, 20252.712.712.552.592.59-2.26%412,075
Dec 2, 20252.732.732.642.652.65-0.38%384,105
Dec 1, 20252.862.882.642.662.66-6.34%300,298
Nov 28, 20252.813.002.762.842.841.07%188,098
Nov 26, 20252.802.852.662.812.810.36%265,433
Nov 25, 20252.702.842.602.802.804.09%440,559
Nov 24, 20252.752.782.672.692.69-2.54%322,862
Nov 21, 20252.602.772.542.762.766.15%263,990
Nov 20, 20252.632.722.582.602.600.78%251,852
Nov 19, 20252.602.652.512.582.58-0.77%538,317
Nov 18, 20252.592.652.572.602.60-0.76%163,010
Nov 17, 20252.692.752.622.622.62-4.38%181,374
Nov 14, 20252.672.762.612.742.740.74%219,588
Nov 13, 20252.702.782.612.722.72-256,926
Nov 12, 20252.852.922.692.722.72-5.23%375,914
Nov 11, 20252.842.912.832.872.870.70%120,640
Nov 10, 20252.972.992.842.852.85-2.73%227,184
Nov 7, 20252.812.992.702.932.9310.57%508,950
Nov 6, 20252.722.722.602.652.65-2.57%249,775
Nov 5, 20252.782.822.672.722.72-2.16%157,413
Nov 4, 20252.792.832.712.782.78-2.80%250,936
Nov 3, 20252.772.962.692.862.863.25%491,092
Oct 31, 20252.682.782.622.772.773.36%210,078
Oct 30, 20252.762.802.682.682.68-3.25%298,833
Oct 29, 20252.932.932.732.772.77-5.78%277,203
Oct 28, 20252.962.992.882.942.94-1.01%180,345
Oct 27, 20252.983.022.922.972.97-216,655
Oct 24, 20252.973.012.912.972.970.68%163,890
Oct 23, 20252.943.002.872.952.950.34%181,050
Oct 22, 20252.963.022.902.942.94-1.01%190,350
Oct 21, 20253.013.042.942.972.97-2.30%185,810
Oct 20, 20252.903.052.873.043.045.92%212,954
Oct 17, 20252.962.982.822.872.87-2.05%199,000
Oct 16, 20253.013.032.872.932.93-2.01%230,885
Oct 15, 20253.073.122.962.992.99-1.32%238,755
Oct 14, 20252.933.042.903.033.031.34%250,182
Oct 13, 20252.943.062.902.992.994.18%448,350