Skip to main content
Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.040
+0.030 (2.97%)
After-hours: Apr 28, 2026, 5:16 PM EDT

Definitive Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.020.991.021.020.99%143,181
Apr 27, 20261.021.060.991.011.01-0.98%256,299
Apr 24, 20261.031.040.971.021.022.02%180,572
Apr 23, 20261.111.110.991.001.00-10.73%213,877
Apr 22, 20261.071.141.051.121.126.67%199,000
Apr 21, 20261.051.131.041.051.05-328,384
Apr 20, 20261.031.071.031.051.051.94%188,776
Apr 17, 20261.061.091.031.031.03-1.90%237,824
Apr 16, 20261.071.091.021.051.05-2.78%199,035
Apr 15, 20261.001.081.001.081.086.93%209,731
Apr 14, 20261.001.030.981.011.011.87%142,791
Apr 13, 20260.940.990.920.990.994.75%333,013
Apr 10, 20261.001.000.920.950.95-2.47%264,316
Apr 9, 20261.061.060.930.970.97-6.68%262,552
Apr 8, 20261.121.121.031.041.04-2.80%174,888
Apr 7, 20261.081.111.051.071.07-2.73%186,627
Apr 6, 20261.061.131.061.101.101.85%125,540
Apr 2, 20261.071.121.041.081.08-0.92%192,821
Apr 1, 20261.231.231.091.091.09-11.38%273,774
Mar 31, 20261.161.241.081.231.236.03%929,640
Mar 30, 20261.081.171.041.161.1610.48%440,816
Mar 27, 20261.081.111.031.051.05-3.67%248,790
Mar 26, 20261.061.121.061.091.09-176,556
Mar 25, 20261.131.141.051.091.09-1.80%188,392
Mar 24, 20261.171.171.091.111.11-6.72%249,260
Mar 23, 20261.171.211.111.191.195.31%330,500
Mar 20, 20261.031.151.031.131.1313.06%1,227,562
Mar 19, 20261.061.090.971.001.00-6.59%1,675,996
Mar 18, 20261.111.111.061.071.07-4.46%231,487
Mar 17, 20261.101.181.101.121.121.82%198,659
Mar 16, 20261.131.151.101.101.10-2.65%193,765
Mar 13, 20261.121.181.111.131.13-389,950
Mar 12, 20261.181.221.121.131.13-4.64%277,794
Mar 11, 20261.201.251.151.191.19-1.25%240,021
Mar 10, 20261.221.291.191.201.20-3.23%419,989
Mar 9, 20261.161.271.111.241.245.08%434,195
Mar 6, 20261.181.211.141.181.18-3.28%252,425
Mar 5, 20261.201.261.161.221.22-289,784
Mar 4, 20261.141.241.121.221.225.17%350,589
Mar 3, 20261.141.211.071.161.161.75%442,701
Mar 2, 20261.211.231.101.141.14-10.94%523,006
Feb 27, 20261.271.291.141.281.28-8.57%604,039
Feb 26, 20261.401.501.381.401.40-0.71%764,404
Feb 25, 20261.391.441.371.411.411.44%272,289
Feb 24, 20261.381.441.361.391.390.72%401,204
Feb 23, 20261.491.501.371.381.38-8.61%536,107
Feb 20, 20261.551.631.501.511.51-3.82%208,909
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%319,046
Feb 13, 20261.561.651.551.591.593.25%369,855
Feb 12, 20261.721.741.521.541.54-8.88%531,880
Feb 11, 20261.891.891.681.691.69-10.58%343,010
Feb 10, 20261.922.001.871.891.89-329,288
Feb 9, 20262.002.001.891.891.89-5.03%331,323
Feb 6, 20261.982.011.901.991.991.53%273,043
Feb 5, 20262.032.041.951.961.96-4.39%316,450
Feb 4, 20262.172.172.052.052.05-5.53%358,768
Feb 3, 20262.352.352.122.172.17-7.26%376,823
Feb 2, 20262.312.352.282.342.340.86%307,958
Jan 30, 20262.232.332.212.322.321.75%357,490
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%163,933
Jan 26, 20262.422.492.402.442.440.41%268,511
Jan 23, 20262.462.532.422.432.43-2.02%205,941
Jan 22, 20262.392.582.392.482.484.20%351,638
Jan 21, 20262.302.452.282.382.384.85%435,091
Jan 20, 20262.342.372.262.272.27-5.02%352,893
Jan 16, 20262.432.442.382.392.39-1.65%245,373
Jan 15, 20262.472.482.392.432.43-1.22%308,670
Jan 14, 20262.472.492.412.462.46-0.40%282,764
Jan 13, 20262.542.552.442.472.47-2.76%412,127
Jan 12, 20262.542.572.492.542.54-0.39%252,895
Jan 9, 20262.572.612.462.552.55-0.78%327,510
Jan 8, 20262.552.662.552.572.570.39%257,021
Jan 7, 20262.552.592.492.562.560.79%465,496
Jan 6, 20262.462.582.442.542.543.25%467,514
Jan 5, 20262.392.562.382.462.463.58%476,406
Jan 2, 20262.872.872.342.382.38-17.25%1,190,627
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%354,287
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%2,028,443
Dec 17, 20252.322.352.272.282.28-0.44%503,073
Dec 16, 20252.302.312.252.292.29-0.43%543,618
Dec 15, 20252.352.372.242.302.30-0.43%398,450
Dec 12, 20252.272.322.242.312.310.43%707,983
Dec 11, 20252.392.412.262.302.30-3.36%386,095
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%316,636
Dec 5, 20252.562.642.442.482.48-3.13%352,020
Dec 4, 20252.602.612.492.562.56-1.16%406,483
Dec 3, 20252.712.712.552.592.59-2.26%412,075