Definitive Healthcare Corp. (DH)

Definitive Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.98	2.01	1.90	1.99	1.99	1.53%	273,018
Feb 5, 2026	2.03	2.04	1.95	1.96	1.96	-4.39%	316,419
Feb 4, 2026	2.17	2.17	2.05	2.05	2.05	-5.53%	358,712
Feb 3, 2026	2.35	2.35	2.12	2.17	2.17	-7.26%	376,656
Feb 2, 2026	2.31	2.35	2.28	2.34	2.34	0.86%	307,897
Jan 30, 2026	2.23	2.33	2.21	2.32	2.32	1.75%	357,119
Jan 29, 2026	2.37	2.37	2.24	2.28	2.28	-3.39%	452,353
Jan 28, 2026	2.38	2.41	2.35	2.36	2.36	-1.26%	384,417
Jan 27, 2026	2.45	2.45	2.37	2.39	2.39	-2.05%	163,914
Jan 26, 2026	2.42	2.49	2.40	2.44	2.44	0.41%	268,510
Jan 23, 2026	2.46	2.53	2.42	2.43	2.43	-2.02%	205,845
Jan 22, 2026	2.39	2.58	2.39	2.48	2.48	4.20%	351,638
Jan 21, 2026	2.30	2.45	2.28	2.38	2.38	4.85%	435,067
Jan 20, 2026	2.34	2.37	2.26	2.27	2.27	-5.02%	352,843
Jan 16, 2026	2.43	2.44	2.38	2.39	2.39	-1.65%	238,850
Jan 15, 2026	2.47	2.48	2.39	2.43	2.43	-1.22%	308,669
Jan 14, 2026	2.47	2.49	2.41	2.46	2.46	-0.40%	282,753
Jan 13, 2026	2.54	2.55	2.44	2.47	2.47	-2.76%	412,112
Jan 12, 2026	2.54	2.57	2.49	2.54	2.54	-0.39%	252,431
Jan 9, 2026	2.57	2.61	2.46	2.55	2.55	-0.78%	327,510
Jan 8, 2026	2.55	2.66	2.55	2.57	2.57	0.39%	257,002
Jan 7, 2026	2.55	2.59	2.49	2.56	2.56	0.79%	465,496
Jan 6, 2026	2.46	2.58	2.44	2.54	2.54	3.25%	467,159
Jan 5, 2026	2.39	2.56	2.38	2.46	2.46	3.58%	476,386
Jan 2, 2026	2.87	2.87	2.34	2.38	2.38	-17.25%	1,183,567
Dec 31, 2025	2.78	2.88	2.77	2.87	2.87	2.87%	682,085
Dec 30, 2025	2.71	2.80	2.63	2.79	2.79	2.95%	631,371
Dec 29, 2025	2.62	2.73	2.61	2.71	2.71	3.04%	462,881
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.