Definitive Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.59	2.66	2.54	2.63	2.63	0.38%	542,322
Dec 24, 2025	2.50	2.65	2.48	2.62	2.62	3.97%	354,187
Dec 23, 2025	2.50	2.55	2.40	2.52	2.52	-0.40%	617,390
Dec 22, 2025	2.55	2.65	2.49	2.53	2.53	-0.39%	628,341
Dec 19, 2025	2.56	2.64	2.44	2.54	2.54	-1.55%	1,572,692
Dec 18, 2025	2.31	2.59	2.30	2.58	2.58	13.16%	2,028,343
Dec 17, 2025	2.32	2.35	2.27	2.28	2.28	-0.44%	502,923
Dec 16, 2025	2.30	2.31	2.25	2.29	2.29	-0.43%	543,618
Dec 15, 2025	2.35	2.37	2.24	2.30	2.30	-0.43%	398,441
Dec 12, 2025	2.27	2.32	2.24	2.31	2.31	0.43%	707,983
Dec 11, 2025	2.39	2.41	2.26	2.30	2.30	-3.36%	386,088
Dec 10, 2025	2.37	2.45	2.34	2.38	2.38	0.42%	346,188
Dec 9, 2025	2.45	2.45	2.36	2.37	2.37	-3.27%	384,504
Dec 8, 2025	2.47	2.50	2.42	2.45	2.45	-1.21%	315,550
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