Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
4.350
+0.120 (2.84%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.30 | 4.41 | 4.26 | 4.35 | 4.35 | 2.84% | 469,662 |
| Sep 25, 2024 | 4.35 | 4.35 | 4.21 | 4.23 | 4.23 | -2.76% | 268,736 |
| Sep 24, 2024 | 4.34 | 4.40 | 4.21 | 4.35 | 4.35 | 0.69% | 520,573 |
| Sep 23, 2024 | 4.53 | 4.60 | 4.31 | 4.32 | 4.32 | -4.00% | 306,256 |
| Sep 20, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -6.44% | 795,139 |
| Sep 19, 2024 | 4.71 | 4.82 | 4.63 | 4.81 | 4.81 | 5.48% | 344,987 |
| Sep 18, 2024 | 4.72 | 4.88 | 4.53 | 4.56 | 4.56 | -3.80% | 578,506 |
| Sep 17, 2024 | 4.65 | 5.00 | 4.60 | 4.74 | 4.74 | 6.76% | 1,050,329 |
| Sep 16, 2024 | 4.46 | 4.54 | 4.39 | 4.44 | 4.44 | - | 402,367 |
| Sep 13, 2024 | 4.38 | 4.49 | 4.35 | 4.44 | 4.44 | 1.37% | 512,806 |
| Sep 12, 2024 | 4.27 | 4.43 | 4.25 | 4.38 | 4.38 | 3.06% | 333,852 |
| Sep 11, 2024 | 4.12 | 4.28 | 4.07 | 4.25 | 4.25 | 2.16% | 370,687 |
| Sep 10, 2024 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | -3.03% | 309,891 |
| Sep 9, 2024 | 4.32 | 4.40 | 4.23 | 4.29 | 4.29 | -0.23% | 371,025 |
| Sep 6, 2024 | 4.50 | 4.54 | 4.22 | 4.30 | 4.30 | -4.23% | 335,470 |
| Sep 5, 2024 | 4.53 | 4.60 | 4.38 | 4.49 | 4.49 | -0.22% | 342,233 |
| Sep 4, 2024 | 4.62 | 4.73 | 4.48 | 4.50 | 4.50 | -2.60% | 327,569 |
| Sep 3, 2024 | 4.61 | 4.86 | 4.60 | 4.62 | 4.62 | -1.49% | 581,323 |
| Aug 30, 2024 | 4.58 | 4.75 | 4.56 | 4.69 | 4.69 | 3.30% | 497,870 |
| Aug 29, 2024 | 4.54 | 4.68 | 4.49 | 4.54 | 4.54 | 1.34% | 574,371 |
| Aug 28, 2024 | 4.47 | 4.56 | 4.37 | 4.48 | 4.48 | -0.88% | 442,538 |
| Aug 27, 2024 | 4.54 | 4.58 | 4.41 | 4.52 | 4.52 | -1.31% | 476,403 |
| Aug 26, 2024 | 4.56 | 4.63 | 4.50 | 4.58 | 4.58 | 1.10% | 593,257 |
| Aug 23, 2024 | 4.32 | 4.68 | 4.32 | 4.53 | 4.53 | 6.34% | 817,372 |
| Aug 22, 2024 | 4.34 | 4.39 | 4.26 | 4.26 | 4.26 | -1.84% | 502,925 |
| Aug 21, 2024 | 4.11 | 4.40 | 4.09 | 4.34 | 4.34 | 6.90% | 761,800 |
| Aug 20, 2024 | 4.05 | 4.15 | 4.00 | 4.06 | 4.06 | -0.25% | 1,032,147 |
| Aug 19, 2024 | 4.06 | 4.09 | 3.89 | 4.07 | 4.07 | 1.24% | 1,902,572 |
| Aug 16, 2024 | 3.98 | 4.11 | 3.96 | 4.02 | 4.02 | 0.25% | 4,629,096 |
| Aug 15, 2024 | 3.88 | 4.01 | 3.85 | 4.01 | 4.01 | 6.37% | 1,379,776 |
| Aug 14, 2024 | 3.91 | 3.96 | 3.76 | 3.77 | 3.77 | -3.33% | 931,903 |
| Aug 13, 2024 | 3.76 | 3.94 | 3.72 | 3.90 | 3.90 | 4.56% | 1,489,063 |
| Aug 12, 2024 | 3.89 | 3.89 | 3.72 | 3.73 | 3.73 | -4.11% | 756,429 |
| Aug 9, 2024 | 3.76 | 4.01 | 3.76 | 3.89 | 3.89 | 1.57% | 1,083,215 |
| Aug 8, 2024 | 3.84 | 3.90 | 3.80 | 3.83 | 3.83 | - | 1,044,035 |
| Aug 7, 2024 | 3.66 | 3.90 | 3.66 | 3.83 | 3.83 | 4.93% | 2,617,528 |
| Aug 6, 2024 | 3.75 | 3.91 | 3.59 | 3.65 | 3.65 | 2.82% | 1,820,245 |
| Aug 5, 2024 | 3.50 | 3.61 | 3.38 | 3.55 | 3.55 | -4.05% | 1,303,715 |
| Aug 2, 2024 | 3.80 | 3.84 | 3.61 | 3.70 | 3.70 | -6.33% | 1,732,983 |
| Aug 1, 2024 | 3.84 | 4.01 | 3.81 | 3.95 | 3.95 | 1.28% | 2,625,653 |
| Jul 31, 2024 | 4.74 | 4.80 | 3.19 | 3.90 | 3.90 | -32.06% | 11,491,165 |
| Jul 30, 2024 | 6.00 | 6.12 | 5.60 | 5.74 | 5.74 | -3.85% | 3,706,426 |
| Jul 29, 2024 | 6.03 | 6.05 | 5.85 | 5.97 | 5.97 | -1.00% | 322,171 |
| Jul 26, 2024 | 6.09 | 6.12 | 5.91 | 6.03 | 6.03 | 1.17% | 399,632 |
| Jul 25, 2024 | 5.89 | 6.17 | 5.85 | 5.96 | 5.96 | 2.05% | 408,614 |
| Jul 24, 2024 | 5.94 | 6.09 | 5.78 | 5.84 | 5.84 | -2.99% | 415,784 |
| Jul 23, 2024 | 5.72 | 6.16 | 5.72 | 6.02 | 6.02 | 5.24% | 399,239 |
| Jul 22, 2024 | 5.65 | 5.73 | 5.50 | 5.72 | 5.72 | 1.78% | 291,597 |
| Jul 19, 2024 | 5.66 | 5.78 | 5.58 | 5.62 | 5.62 | -0.53% | 196,332 |
| Jul 18, 2024 | 5.87 | 5.94 | 5.62 | 5.65 | 5.65 | -4.07% | 271,308 |
| Jul 17, 2024 | 5.76 | 5.95 | 5.75 | 5.89 | 5.89 | 0.34% | 350,982 |
| Jul 16, 2024 | 5.60 | 5.88 | 5.57 | 5.87 | 5.87 | 6.73% | 349,914 |
| Jul 15, 2024 | 5.50 | 5.64 | 5.42 | 5.50 | 5.50 | 1.10% | 331,255 |
| Jul 12, 2024 | 5.50 | 5.91 | 5.35 | 5.44 | 5.44 | 0.18% | 304,147 |
| Jul 11, 2024 | 5.21 | 5.45 | 5.10 | 5.43 | 5.43 | 6.68% | 400,721 |
| Jul 10, 2024 | 5.34 | 5.44 | 5.05 | 5.09 | 5.09 | -3.78% | 347,937 |
| Jul 9, 2024 | 5.29 | 5.32 | 5.22 | 5.29 | 5.29 | -1.31% | 321,685 |
| Jul 8, 2024 | 5.39 | 5.48 | 5.31 | 5.36 | 5.36 | 0.37% | 247,639 |
| Jul 5, 2024 | 5.33 | 5.37 | 5.26 | 5.34 | 5.34 | -0.19% | 281,081 |
| Jul 3, 2024 | 5.45 | 5.50 | 5.34 | 5.35 | 5.35 | -1.47% | 144,979 |
| Jul 2, 2024 | 5.35 | 5.44 | 5.27 | 5.43 | 5.43 | 1.12% | 306,481 |
| Jul 1, 2024 | 5.46 | 5.48 | 5.24 | 5.37 | 5.37 | -1.65% | 527,704 |
| Jun 28, 2024 | 5.36 | 5.47 | 5.24 | 5.46 | 5.46 | 3.02% | 1,988,804 |
| Jun 27, 2024 | 5.30 | 5.32 | 5.20 | 5.30 | 5.30 | - | 347,598 |
| Jun 26, 2024 | 5.21 | 5.39 | 5.09 | 5.30 | 5.30 | 2.91% | 618,725 |
| Jun 25, 2024 | 5.36 | 5.36 | 5.12 | 5.15 | 5.15 | -3.92% | 505,110 |
| Jun 24, 2024 | 5.46 | 5.55 | 5.36 | 5.36 | 5.36 | -2.19% | 350,460 |
| Jun 21, 2024 | 5.45 | 5.51 | 5.33 | 5.48 | 5.48 | 0.74% | 792,308 |
| Jun 20, 2024 | 5.51 | 5.56 | 5.40 | 5.44 | 5.44 | -1.81% | 396,953 |
| Jun 18, 2024 | 5.54 | 5.57 | 5.46 | 5.54 | 5.54 | -0.54% | 581,849 |
| Jun 17, 2024 | 5.61 | 5.66 | 5.49 | 5.57 | 5.57 | -0.89% | 514,824 |
| Jun 14, 2024 | 5.67 | 5.71 | 5.41 | 5.62 | 5.62 | -2.09% | 909,727 |
| Jun 13, 2024 | 6.01 | 6.08 | 5.67 | 5.74 | 5.74 | -4.33% | 675,619 |
| Jun 12, 2024 | 6.04 | 6.27 | 5.93 | 6.00 | 6.00 | 0.84% | 961,466 |
| Jun 11, 2024 | 5.79 | 6.03 | 5.78 | 5.95 | 5.95 | 1.71% | 979,884 |
| Jun 10, 2024 | 5.55 | 5.89 | 5.53 | 5.85 | 5.85 | 4.65% | 876,444 |
| Jun 7, 2024 | 5.63 | 5.89 | 5.51 | 5.59 | 5.59 | -1.24% | 1,795,028 |
| Jun 6, 2024 | 5.36 | 5.68 | 5.35 | 5.66 | 5.66 | 5.40% | 4,171,179 |
| Jun 5, 2024 | 5.25 | 5.42 | 5.17 | 5.37 | 5.37 | 3.27% | 730,988 |
| Jun 4, 2024 | 5.16 | 5.26 | 5.07 | 5.20 | 5.20 | -0.76% | 608,365 |
| Jun 3, 2024 | 5.36 | 5.43 | 5.21 | 5.24 | 5.24 | -1.50% | 951,779 |
| May 31, 2024 | 5.33 | 5.37 | 5.23 | 5.32 | 5.32 | 0.38% | 873,683 |
| May 30, 2024 | 5.34 | 5.44 | 5.21 | 5.30 | 5.30 | - | 1,018,115 |
| May 29, 2024 | 5.39 | 5.44 | 5.15 | 5.30 | 5.30 | -3.11% | 1,117,947 |
| May 28, 2024 | 5.62 | 5.70 | 5.44 | 5.47 | 5.47 | -2.67% | 791,457 |
| May 24, 2024 | 5.64 | 5.76 | 5.57 | 5.62 | 5.62 | 0.54% | 485,404 |
| May 23, 2024 | 5.68 | 5.68 | 5.51 | 5.59 | 5.59 | -1.24% | 620,461 |
| May 22, 2024 | 5.64 | 5.80 | 5.62 | 5.66 | 5.66 | 0.18% | 967,147 |
| May 21, 2024 | 5.64 | 5.82 | 5.62 | 5.65 | 5.65 | -0.35% | 916,494 |
| May 20, 2024 | 5.49 | 5.72 | 5.46 | 5.67 | 5.67 | 3.09% | 906,576 |
| May 17, 2024 | 5.53 | 5.54 | 5.44 | 5.50 | 5.50 | - | 690,582 |
| May 16, 2024 | 5.65 | 5.65 | 5.43 | 5.50 | 5.50 | -1.26% | 680,871 |
| May 15, 2024 | 5.54 | 5.65 | 5.35 | 5.57 | 5.57 | 2.20% | 2,015,514 |
| May 14, 2024 | 5.50 | 5.70 | 5.43 | 5.45 | 5.45 | 0.37% | 937,465 |
| May 13, 2024 | 5.38 | 5.66 | 5.35 | 5.43 | 5.43 | 2.07% | 1,002,071 |
| May 10, 2024 | 5.20 | 5.37 | 4.93 | 5.32 | 5.32 | 2.90% | 2,905,589 |
| May 9, 2024 | 5.33 | 5.44 | 5.03 | 5.17 | 5.17 | -3.36% | 3,323,524 |
| May 8, 2024 | 4.56 | 5.36 | 4.38 | 5.35 | 5.35 | -26.21% | 5,269,088 |
| May 7, 2024 | 7.34 | 7.47 | 7.22 | 7.25 | 7.25 | -1.23% | 481,782 |
| May 6, 2024 | 7.10 | 7.36 | 7.03 | 7.34 | 7.34 | 4.41% | 389,585 |