Skip to main content
Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
0.660
+0.032 (5.10%)
At close: Jun 26, 2026, 4:00 PM EDT
0.693
+0.033 (5.07%)
After-hours: Jun 26, 2026, 7:35 PM EDT

Definitive Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.640.680.620.660.665.10%4,199,233
Jun 25, 20260.760.760.630.630.63-17.37%846,452
Jun 24, 20260.730.820.730.760.763.09%341,370
Jun 23, 20260.750.760.720.740.74-1.85%365,453
Jun 22, 20260.780.780.750.750.75-1.17%188,793
Jun 18, 20260.810.820.760.760.76-3.80%437,373
Jun 17, 20260.800.820.770.790.79-2.13%323,962
Jun 16, 20260.830.830.800.810.810.40%218,941
Jun 15, 20260.860.910.790.800.80-4.23%318,059
Jun 12, 20260.840.880.830.840.84-1.12%165,621
Jun 11, 20260.830.850.810.850.852.10%237,549
Jun 10, 20260.860.870.820.830.83-2.23%180,883
Jun 9, 20260.860.870.840.850.850.47%193,006
Jun 8, 20260.940.940.840.850.85-5.63%222,252
Jun 5, 20260.910.980.860.900.90-1.14%320,837
Jun 4, 20260.890.930.890.910.913.36%159,887
Jun 3, 20260.950.970.860.880.88-8.57%321,218
Jun 2, 20260.991.010.930.960.96-2.68%296,377
Jun 1, 20260.951.000.950.990.995.98%388,350
May 29, 20260.900.970.840.930.934.88%574,403
May 28, 20260.840.900.830.890.893.33%292,458
May 27, 20260.920.920.840.860.86-4.85%234,127
May 26, 20260.880.900.830.900.905.93%452,518
May 22, 20260.810.880.810.850.853.91%331,693
May 21, 20260.850.850.800.820.82-4.56%505,765
May 20, 20260.890.890.840.860.86-1.35%162,928
May 19, 20260.840.890.820.870.873.63%229,526
May 18, 20260.810.870.810.840.844.05%317,263
May 15, 20260.850.860.810.810.81-6.06%265,736
May 14, 20260.900.900.860.860.86-2.97%354,484
May 13, 20260.940.940.880.890.89-4.35%375,296
May 12, 20260.991.000.930.930.93-6.25%218,143
May 11, 20260.981.010.920.990.993.75%410,482
May 8, 20261.051.050.890.950.953.33%412,440
May 7, 20260.940.960.920.920.92-2.43%332,015
May 6, 20260.970.980.910.950.95-1.80%284,098
May 5, 20261.041.050.930.960.96-6.57%391,082
May 4, 20260.981.070.971.031.034.44%413,930
May 1, 20260.971.000.920.990.993.47%234,581
Apr 30, 20260.940.960.900.950.951.99%220,637
Apr 29, 20261.011.010.930.930.93-7.48%318,561
Apr 28, 20261.011.020.991.011.01-143,221
Apr 27, 20261.021.060.991.011.01-0.98%256,299
Apr 24, 20261.031.040.971.021.022.02%181,121
Apr 23, 20261.111.110.991.001.00-10.73%214,192
Apr 22, 20261.071.141.051.121.126.67%199,005
Apr 21, 20261.051.131.041.051.05-328,544
Apr 20, 20261.031.071.031.051.051.94%189,333
Apr 17, 20261.061.091.031.031.03-1.90%237,896
Apr 16, 20261.071.091.021.051.05-2.78%199,141
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%333,014
Apr 10, 20261.001.000.920.950.95-2.47%264,327
Apr 9, 20261.061.060.930.970.97-6.68%262,591
Apr 8, 20261.121.121.031.041.04-2.80%175,028
Apr 7, 20261.081.111.051.071.07-2.73%200,023
Apr 6, 20261.061.131.061.101.101.85%125,543
Apr 2, 20261.071.121.041.081.08-0.92%193,121
Apr 1, 20261.231.231.091.091.09-11.38%274,062
Mar 31, 20261.161.241.081.231.236.03%929,649
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