Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
2.460
-0.100 (-3.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
+0.020 (0.81%)
After-hours: Dec 5, 2025, 5:17 PM EST
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.56 | 2.64 | 2.44 | 2.48 | 2.48 | -3.13% | 351,974 |
| Dec 4, 2025 | 2.60 | 2.61 | 2.49 | 2.56 | 2.56 | -1.16% | 405,012 |
| Dec 3, 2025 | 2.71 | 2.71 | 2.55 | 2.59 | 2.59 | -2.26% | 412,075 |
| Dec 2, 2025 | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -0.38% | 384,105 |
| Dec 1, 2025 | 2.86 | 2.88 | 2.64 | 2.66 | 2.66 | -6.34% | 300,298 |
| Nov 28, 2025 | 2.81 | 3.00 | 2.76 | 2.84 | 2.84 | 1.07% | 188,098 |
| Nov 26, 2025 | 2.80 | 2.85 | 2.66 | 2.81 | 2.81 | 0.36% | 265,433 |
| Nov 25, 2025 | 2.70 | 2.84 | 2.60 | 2.80 | 2.80 | 4.09% | 440,559 |
| Nov 24, 2025 | 2.75 | 2.78 | 2.67 | 2.69 | 2.69 | -2.54% | 322,862 |
| Nov 21, 2025 | 2.60 | 2.77 | 2.54 | 2.76 | 2.76 | 6.15% | 263,990 |
| Nov 20, 2025 | 2.63 | 2.72 | 2.58 | 2.60 | 2.60 | 0.78% | 251,852 |
| Nov 19, 2025 | 2.60 | 2.65 | 2.51 | 2.58 | 2.58 | -0.77% | 538,317 |
| Nov 18, 2025 | 2.59 | 2.65 | 2.57 | 2.60 | 2.60 | -0.76% | 163,010 |
| Nov 17, 2025 | 2.69 | 2.75 | 2.62 | 2.62 | 2.62 | -4.38% | 181,374 |
| Nov 14, 2025 | 2.67 | 2.76 | 2.61 | 2.74 | 2.74 | 0.74% | 219,588 |
| Nov 13, 2025 | 2.70 | 2.78 | 2.61 | 2.72 | 2.72 | - | 256,926 |
| Nov 12, 2025 | 2.85 | 2.92 | 2.69 | 2.72 | 2.72 | -5.23% | 375,914 |
| Nov 11, 2025 | 2.84 | 2.91 | 2.83 | 2.87 | 2.87 | 0.70% | 120,640 |
| Nov 10, 2025 | 2.97 | 2.99 | 2.84 | 2.85 | 2.85 | -2.73% | 227,184 |
| Nov 7, 2025 | 2.81 | 2.99 | 2.70 | 2.93 | 2.93 | 10.57% | 508,950 |
| Nov 6, 2025 | 2.72 | 2.72 | 2.60 | 2.65 | 2.65 | -2.57% | 249,775 |
| Nov 5, 2025 | 2.78 | 2.82 | 2.67 | 2.72 | 2.72 | -2.16% | 157,413 |
| Nov 4, 2025 | 2.79 | 2.83 | 2.71 | 2.78 | 2.78 | -2.80% | 250,936 |
| Nov 3, 2025 | 2.77 | 2.96 | 2.69 | 2.86 | 2.86 | 3.25% | 491,092 |
| Oct 31, 2025 | 2.68 | 2.78 | 2.62 | 2.77 | 2.77 | 3.36% | 210,078 |
| Oct 30, 2025 | 2.76 | 2.80 | 2.68 | 2.68 | 2.68 | -3.25% | 298,833 |
| Oct 29, 2025 | 2.93 | 2.93 | 2.73 | 2.77 | 2.77 | -5.78% | 277,203 |
| Oct 28, 2025 | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | -1.01% | 180,345 |
| Oct 27, 2025 | 2.98 | 3.02 | 2.92 | 2.97 | 2.97 | - | 216,655 |
| Oct 24, 2025 | 2.97 | 3.01 | 2.91 | 2.97 | 2.97 | 0.68% | 163,890 |
| Oct 23, 2025 | 2.94 | 3.00 | 2.87 | 2.95 | 2.95 | 0.34% | 181,050 |
| Oct 22, 2025 | 2.96 | 3.02 | 2.90 | 2.94 | 2.94 | -1.01% | 190,350 |
| Oct 21, 2025 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | -2.30% | 185,810 |
| Oct 20, 2025 | 2.90 | 3.05 | 2.87 | 3.04 | 3.04 | 5.92% | 212,954 |
| Oct 17, 2025 | 2.96 | 2.98 | 2.82 | 2.87 | 2.87 | -2.05% | 199,000 |
| Oct 16, 2025 | 3.01 | 3.03 | 2.87 | 2.93 | 2.93 | -2.01% | 230,885 |
| Oct 15, 2025 | 3.07 | 3.12 | 2.96 | 2.99 | 2.99 | -1.32% | 238,755 |
| Oct 14, 2025 | 2.93 | 3.04 | 2.90 | 3.03 | 3.03 | 1.34% | 250,182 |
| Oct 13, 2025 | 2.94 | 3.06 | 2.90 | 2.99 | 2.99 | 4.18% | 448,350 |
| Oct 10, 2025 | 3.10 | 3.15 | 2.86 | 2.87 | 2.87 | -6.82% | 397,323 |
| Oct 9, 2025 | 3.22 | 3.31 | 3.08 | 3.08 | 3.08 | -4.64% | 416,525 |
| Oct 8, 2025 | 3.21 | 3.29 | 3.16 | 3.23 | 3.23 | 1.25% | 272,480 |
| Oct 7, 2025 | 3.41 | 3.43 | 3.16 | 3.19 | 3.19 | -6.45% | 338,023 |
| Oct 6, 2025 | 3.46 | 3.48 | 3.34 | 3.41 | 3.41 | -0.29% | 327,177 |
| Oct 3, 2025 | 3.34 | 3.49 | 3.30 | 3.42 | 3.42 | 2.70% | 355,439 |
| Oct 2, 2025 | 3.57 | 3.59 | 3.32 | 3.33 | 3.33 | -6.46% | 299,507 |
| Oct 1, 2025 | 4.01 | 4.02 | 3.52 | 3.56 | 3.56 | -12.32% | 566,360 |
| Sep 30, 2025 | 4.04 | 4.07 | 3.88 | 4.06 | 4.06 | 0.50% | 565,658 |
| Sep 29, 2025 | 4.00 | 4.04 | 3.92 | 4.04 | 4.04 | 1.51% | 254,644 |
| Sep 26, 2025 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 3.38% | 184,814 |
| Sep 25, 2025 | 3.89 | 3.90 | 3.81 | 3.85 | 3.85 | -1.79% | 195,656 |
| Sep 24, 2025 | 4.18 | 4.24 | 3.91 | 3.92 | 3.92 | -6.00% | 305,663 |
| Sep 23, 2025 | 4.30 | 4.35 | 4.15 | 4.17 | 4.17 | -3.02% | 371,098 |
| Sep 22, 2025 | 4.18 | 4.30 | 4.11 | 4.30 | 4.30 | 2.14% | 431,489 |
| Sep 19, 2025 | 4.28 | 4.31 | 4.05 | 4.21 | 4.21 | -1.64% | 900,110 |
| Sep 18, 2025 | 4.11 | 4.32 | 4.06 | 4.28 | 4.28 | 4.65% | 312,312 |
| Sep 17, 2025 | 4.09 | 4.27 | 4.01 | 4.09 | 4.09 | - | 402,979 |
| Sep 16, 2025 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | 0.99% | 210,779 |
| Sep 15, 2025 | 4.18 | 4.19 | 3.99 | 4.05 | 4.05 | -2.41% | 214,498 |
| Sep 12, 2025 | 4.12 | 4.18 | 4.01 | 4.15 | 4.15 | 0.48% | 322,528 |
| Sep 11, 2025 | 3.99 | 4.15 | 3.99 | 4.13 | 4.13 | 3.77% | 286,978 |
| Sep 10, 2025 | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -3.86% | 259,683 |
| Sep 9, 2025 | 4.14 | 4.15 | 4.02 | 4.14 | 4.14 | -0.24% | 286,036 |
| Sep 8, 2025 | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | 3.75% | 321,981 |
| Sep 5, 2025 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | -0.25% | 226,097 |
| Sep 4, 2025 | 3.89 | 4.03 | 3.83 | 4.01 | 4.01 | 3.08% | 269,491 |
| Sep 3, 2025 | 3.78 | 3.90 | 3.74 | 3.89 | 3.89 | 2.10% | 320,466 |
| Sep 2, 2025 | 3.97 | 4.06 | 3.81 | 3.81 | 3.81 | -5.46% | 275,848 |
| Aug 29, 2025 | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | 0.50% | 140,089 |
| Aug 28, 2025 | 4.06 | 4.15 | 3.99 | 4.01 | 4.01 | -0.74% | 250,788 |
| Aug 27, 2025 | 3.90 | 4.05 | 3.90 | 4.04 | 4.04 | 3.32% | 136,454 |
| Aug 26, 2025 | 3.93 | 4.03 | 3.87 | 3.91 | 3.91 | -2.01% | 274,647 |
| Aug 25, 2025 | 4.04 | 4.08 | 3.97 | 3.99 | 3.99 | -1.72% | 248,117 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.80 | 4.06 | 4.06 | 7.69% | 367,584 |
| Aug 21, 2025 | 3.69 | 3.83 | 3.63 | 3.77 | 3.77 | 1.34% | 210,880 |
| Aug 20, 2025 | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -1.85% | 265,542 |
| Aug 19, 2025 | 3.93 | 4.05 | 3.77 | 3.79 | 3.79 | -3.56% | 312,916 |
| Aug 18, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.55% | 289,023 |
| Aug 15, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 1.84% | 225,807 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.73 | 3.80 | 3.80 | -3.55% | 393,859 |
| Aug 13, 2025 | 3.63 | 3.99 | 3.61 | 3.94 | 3.94 | 9.60% | 714,924 |
| Aug 12, 2025 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 2.13% | 801,442 |
| Aug 11, 2025 | 3.86 | 4.02 | 3.44 | 3.52 | 3.52 | -8.81% | 882,076 |
| Aug 8, 2025 | 4.18 | 4.70 | 3.82 | 3.86 | 3.86 | -2.77% | 991,755 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.82 | 3.97 | 3.97 | 1.02% | 680,471 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.87 | 3.93 | 3.93 | 1.29% | 375,689 |
| Aug 5, 2025 | 3.86 | 4.09 | 3.86 | 3.88 | 3.88 | 1.04% | 479,937 |
| Aug 4, 2025 | 3.75 | 3.90 | 3.72 | 3.84 | 3.84 | 2.67% | 329,160 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.72 | 3.74 | 3.74 | -4.10% | 511,948 |
| Jul 31, 2025 | 3.98 | 4.11 | 3.89 | 3.90 | 3.90 | -2.50% | 428,671 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.96 | 4.00 | 4.00 | -1.96% | 379,815 |
| Jul 29, 2025 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | -3.09% | 410,356 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | 2.81% | 280,105 |
| Jul 25, 2025 | 4.03 | 4.13 | 4.00 | 4.10 | 4.10 | 2.37% | 325,451 |
| Jul 24, 2025 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -5.66% | 450,898 |
| Jul 23, 2025 | 4.13 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 362,885 |
| Jul 22, 2025 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | 2.76% | 324,414 |
| Jul 21, 2025 | 3.87 | 4.01 | 3.86 | 3.99 | 3.99 | 3.91% | 397,084 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.83 | 3.84 | 3.84 | -4.48% | 424,089 |
| Jul 17, 2025 | 4.04 | 4.11 | 4.00 | 4.02 | 4.02 | - | 387,890 |