Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
1.280
-0.120 (-8.57%)
At close: Feb 27, 2026, 4:00 PM EST
1.320
+0.040 (3.13%)
After-hours: Feb 27, 2026, 7:35 PM EST
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.27 | 1.29 | 1.14 | 1.28 | 1.28 | -8.57% | 603,931 |
| Feb 26, 2026 | 1.40 | 1.50 | 1.38 | 1.40 | 1.40 | -0.71% | 747,051 |
| Feb 25, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 272,159 |
| Feb 24, 2026 | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | 0.72% | 401,186 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.37 | 1.38 | 1.38 | -8.61% | 536,107 |
| Feb 20, 2026 | 1.55 | 1.63 | 1.50 | 1.51 | 1.51 | -3.82% | 208,886 |
| Feb 19, 2026 | 1.58 | 1.59 | 1.52 | 1.57 | 1.57 | - | 252,740 |
| Feb 18, 2026 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 234,535 |
| Feb 17, 2026 | 1.58 | 1.63 | 1.54 | 1.56 | 1.56 | -1.89% | 319,038 |
| Feb 13, 2026 | 1.56 | 1.65 | 1.55 | 1.59 | 1.59 | 3.25% | 369,795 |
| Feb 12, 2026 | 1.72 | 1.74 | 1.52 | 1.54 | 1.54 | -8.88% | 531,880 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.68 | 1.69 | 1.69 | -10.58% | 343,000 |
| Feb 10, 2026 | 1.92 | 2.00 | 1.87 | 1.89 | 1.89 | - | 329,258 |
| Feb 9, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.03% | 331,265 |
| 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 |