Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
2.710
+0.100 (3.83%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.62 | 2.73 | 2.60 | 2.71 | 2.71 | 3.83% | 458,444 |
| Apr 23, 2025 | 2.62 | 2.74 | 2.60 | 2.61 | 2.61 | 1.56% | 487,677 |
| Apr 22, 2025 | 2.54 | 2.62 | 2.51 | 2.57 | 2.57 | 2.39% | 510,566 |
| Apr 21, 2025 | 2.51 | 2.52 | 2.48 | 2.51 | 2.51 | -0.79% | 791,860 |
| Apr 17, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 2.53 | - | 374,757 |
| Apr 16, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | 1.20% | 538,630 |
| Apr 15, 2025 | 2.54 | 2.57 | 2.49 | 2.50 | 2.50 | -2.34% | 812,212 |
| Apr 14, 2025 | 2.62 | 2.63 | 2.48 | 2.56 | 2.56 | -1.16% | 696,843 |
| Apr 11, 2025 | 2.50 | 2.63 | 2.46 | 2.59 | 2.59 | 4.44% | 1,182,190 |
| Apr 10, 2025 | 2.43 | 2.60 | 2.40 | 2.48 | 2.48 | -0.40% | 2,097,956 |
| Apr 9, 2025 | 2.44 | 2.52 | 2.15 | 2.49 | 2.49 | 1.63% | 7,224,957 |
| Apr 8, 2025 | 2.59 | 2.62 | 2.40 | 2.45 | 2.45 | -2.39% | 1,359,223 |
| Apr 7, 2025 | 2.38 | 2.61 | 2.32 | 2.51 | 2.51 | - | 1,325,936 |
| Apr 4, 2025 | 2.39 | 2.51 | 2.32 | 2.51 | 2.51 | 0.20% | 951,439 |
| Apr 3, 2025 | 2.59 | 2.65 | 2.50 | 2.51 | 2.51 | -10.22% | 506,530 |
| Apr 2, 2025 | 2.58 | 2.81 | 2.54 | 2.79 | 2.79 | 5.68% | 1,478,117 |
| Apr 1, 2025 | 2.83 | 2.91 | 2.64 | 2.64 | 2.64 | -8.65% | 800,907 |
| Mar 31, 2025 | 2.90 | 2.99 | 2.87 | 2.89 | 2.89 | -1.70% | 762,524 |
| Mar 28, 2025 | 2.96 | 2.96 | 2.87 | 2.94 | 2.94 | -0.68% | 943,481 |
| Mar 27, 2025 | 2.87 | 3.07 | 2.87 | 2.96 | 2.96 | 1.02% | 432,071 |
| Mar 26, 2025 | 2.93 | 2.94 | 2.83 | 2.93 | 2.93 | 0.69% | 500,514 |
| Mar 25, 2025 | 2.98 | 3.02 | 2.91 | 2.91 | 2.91 | -2.02% | 746,623 |
| Mar 24, 2025 | 2.84 | 3.00 | 2.83 | 2.97 | 2.97 | 5.69% | 814,806 |
| Mar 21, 2025 | 2.76 | 2.87 | 2.66 | 2.81 | 2.81 | 0.72% | 1,804,120 |
| Mar 20, 2025 | 2.80 | 2.90 | 2.75 | 2.79 | 2.79 | -1.06% | 1,373,104 |
| Mar 19, 2025 | 2.79 | 2.89 | 2.77 | 2.82 | 2.82 | 1.81% | 853,655 |
| Mar 18, 2025 | 2.65 | 2.79 | 2.56 | 2.77 | 2.77 | 3.75% | 1,178,928 |
| Mar 17, 2025 | 2.58 | 2.71 | 2.58 | 2.67 | 2.67 | 3.09% | 939,448 |
| Mar 14, 2025 | 2.63 | 2.80 | 2.57 | 2.59 | 2.59 | - | 884,186 |
| Mar 13, 2025 | 2.75 | 2.82 | 2.55 | 2.59 | 2.59 | -5.82% | 825,768 |
| Mar 12, 2025 | 2.83 | 2.85 | 2.70 | 2.75 | 2.75 | -0.72% | 707,863 |
| Mar 11, 2025 | 2.84 | 2.85 | 2.70 | 2.77 | 2.77 | -2.46% | 1,089,051 |
| Mar 10, 2025 | 2.79 | 3.04 | 2.73 | 2.84 | 2.84 | -0.35% | 1,175,207 |
| Mar 7, 2025 | 2.63 | 2.87 | 2.61 | 2.85 | 2.85 | 8.37% | 1,631,450 |
| Mar 6, 2025 | 2.73 | 2.82 | 2.60 | 2.63 | 2.63 | -5.05% | 905,215 |
| Mar 5, 2025 | 2.80 | 2.82 | 2.69 | 2.77 | 2.77 | -0.36% | 1,525,461 |
| Mar 4, 2025 | 2.78 | 2.89 | 2.71 | 2.78 | 2.78 | -1.77% | 1,475,579 |
| Mar 3, 2025 | 3.23 | 3.33 | 2.83 | 2.83 | 2.83 | -12.38% | 1,414,357 |
| Feb 28, 2025 | 3.76 | 3.95 | 2.58 | 3.23 | 3.23 | -34.35% | 7,275,898 |
| Feb 27, 2025 | 5.10 | 5.22 | 4.92 | 4.92 | 4.92 | -3.53% | 678,193 |
| Feb 26, 2025 | 4.95 | 5.23 | 4.95 | 5.10 | 5.10 | 2.62% | 500,699 |
| Feb 25, 2025 | 4.92 | 5.16 | 4.90 | 4.97 | 4.97 | 1.02% | 861,680 |
| Feb 24, 2025 | 4.94 | 5.07 | 4.81 | 4.92 | 4.92 | - | 706,712 |
| Feb 21, 2025 | 5.23 | 5.23 | 4.90 | 4.92 | 4.92 | -5.20% | 443,933 |
| Feb 20, 2025 | 5.19 | 5.22 | 4.98 | 5.19 | 5.19 | -1.14% | 1,341,948 |
| Feb 19, 2025 | 5.39 | 5.39 | 5.17 | 5.25 | 5.25 | -3.14% | 1,050,832 |
| Feb 18, 2025 | 5.62 | 5.66 | 5.38 | 5.42 | 5.42 | -2.34% | 597,134 |
| Feb 14, 2025 | 5.50 | 5.68 | 5.45 | 5.55 | 5.55 | 2.02% | 711,415 |
| Feb 13, 2025 | 5.31 | 5.45 | 5.21 | 5.44 | 5.44 | 3.82% | 400,093 |
| Feb 12, 2025 | 5.25 | 5.36 | 5.22 | 5.24 | 5.24 | -1.13% | 777,136 |