Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
4.370
+0.120 (2.82%)
Nov 22, 2024, 4:00 PM EST - Market closed
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.22 | 4.50 | 4.20 | 4.37 | 4.37 | 2.82% | 613,188 |
| Nov 21, 2024 | 4.14 | 4.29 | 4.13 | 4.25 | 4.25 | 3.66% | 300,823 |
| Nov 20, 2024 | 4.17 | 4.20 | 4.06 | 4.10 | 4.10 | -1.91% | 218,818 |
| Nov 19, 2024 | 4.06 | 4.20 | 4.05 | 4.18 | 4.18 | 1.46% | 279,860 |
| Nov 18, 2024 | 4.27 | 4.29 | 4.09 | 4.12 | 4.12 | -3.96% | 346,477 |
| Nov 15, 2024 | 4.48 | 4.49 | 4.18 | 4.29 | 4.29 | -3.81% | 411,886 |
| Nov 14, 2024 | 4.52 | 4.53 | 4.37 | 4.46 | 4.46 | -1.33% | 346,100 |
| Nov 13, 2024 | 4.61 | 4.77 | 4.50 | 4.52 | 4.52 | -1.09% | 621,139 |
| Nov 12, 2024 | 4.34 | 4.67 | 4.33 | 4.57 | 4.57 | 3.86% | 735,550 |
| Nov 11, 2024 | 4.25 | 4.58 | 4.25 | 4.40 | 4.40 | 3.77% | 812,697 |
| Nov 8, 2024 | 4.40 | 4.70 | 4.05 | 4.24 | 4.24 | -1.62% | 1,200,343 |
| Nov 7, 2024 | 4.33 | 4.44 | 4.20 | 4.31 | 4.31 | 0.23% | 543,743 |
| Nov 6, 2024 | 4.31 | 4.51 | 4.25 | 4.30 | 4.30 | 4.37% | 1,033,701 |
| Nov 5, 2024 | 4.08 | 4.17 | 4.04 | 4.12 | 4.12 | 0.98% | 373,873 |
| Nov 4, 2024 | 4.18 | 4.26 | 4.07 | 4.08 | 4.08 | -2.39% | 377,806 |
| Nov 1, 2024 | 4.19 | 4.30 | 4.16 | 4.18 | 4.18 | 0.72% | 258,214 |
| Oct 31, 2024 | 4.15 | 4.20 | 4.07 | 4.15 | 4.15 | -0.24% | 222,666 |
| Oct 30, 2024 | 4.21 | 4.28 | 4.15 | 4.16 | 4.16 | -1.42% | 226,505 |
| Oct 29, 2024 | 4.19 | 4.25 | 4.15 | 4.22 | 4.22 | - | 189,219 |
| Oct 28, 2024 | 4.20 | 4.28 | 4.19 | 4.22 | 4.22 | 1.44% | 194,426 |
| Oct 25, 2024 | 4.24 | 4.28 | 4.16 | 4.16 | 4.16 | -1.65% | 135,764 |
| Oct 24, 2024 | 4.34 | 4.43 | 4.23 | 4.23 | 4.23 | -1.63% | 379,614 |
| Oct 23, 2024 | 4.43 | 4.46 | 4.23 | 4.30 | 4.30 | -4.02% | 420,456 |
| Oct 22, 2024 | 4.46 | 4.52 | 4.39 | 4.48 | 4.48 | 0.45% | 191,092 |
| Oct 21, 2024 | 4.51 | 4.54 | 4.41 | 4.46 | 4.46 | -1.76% | 380,211 |
| Oct 18, 2024 | 4.48 | 4.55 | 4.44 | 4.54 | 4.54 | 1.57% | 361,910 |
| Oct 17, 2024 | 4.53 | 4.54 | 4.42 | 4.47 | 4.47 | -1.54% | 214,924 |
| Oct 16, 2024 | 4.43 | 4.56 | 4.43 | 4.54 | 4.54 | 2.48% | 267,357 |
| Oct 15, 2024 | 4.41 | 4.50 | 4.35 | 4.43 | 4.43 | 0.23% | 391,244 |
| Oct 14, 2024 | 4.43 | 4.47 | 4.35 | 4.42 | 4.42 | -0.23% | 246,633 |
| Oct 11, 2024 | 4.33 | 4.50 | 4.30 | 4.43 | 4.43 | 2.78% | 351,240 |
| Oct 10, 2024 | 4.22 | 4.32 | 4.18 | 4.31 | 4.31 | 0.23% | 318,187 |
| Oct 9, 2024 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.14% | 252,278 |
| Oct 8, 2024 | 4.33 | 4.33 | 4.13 | 4.21 | 4.21 | -0.94% | 336,452 |
| Oct 7, 2024 | 4.33 | 4.38 | 4.17 | 4.25 | 4.25 | -2.07% | 258,876 |
| Oct 4, 2024 | 4.47 | 4.50 | 4.32 | 4.34 | 4.34 | -0.23% | 262,360 |
| Oct 3, 2024 | 4.27 | 4.38 | 4.21 | 4.35 | 4.35 | 0.23% | 353,830 |
| Oct 2, 2024 | 4.45 | 4.45 | 4.30 | 4.34 | 4.34 | -1.36% | 217,257 |
| Oct 1, 2024 | 4.48 | 4.68 | 4.25 | 4.40 | 4.40 | -1.57% | 510,675 |
| Sep 30, 2024 | 4.40 | 4.52 | 4.37 | 4.47 | 4.47 | 1.36% | 514,555 |
| Sep 27, 2024 | 4.41 | 4.55 | 4.35 | 4.41 | 4.41 | 1.38% | 246,304 |
| 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 |