Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
2.905
-0.035 (-1.19%)
Mar 31, 2025, 2:19 PM EDT - Market open
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.90 | 3.00 | 2.87 | 2.90 | - | -1.53% | 346,286 |
| 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 |
| Feb 11, 2025 | 5.28 | 5.41 | 5.18 | 5.30 | 5.30 | -0.93% | 423,393 |
| Feb 10, 2025 | 5.23 | 5.55 | 5.23 | 5.35 | 5.35 | 3.88% | 1,895,855 |
| Feb 7, 2025 | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | 2.18% | 359,799 |
| Feb 6, 2025 | 5.22 | 5.31 | 5.00 | 5.04 | 5.04 | -3.45% | 520,747 |
| Feb 5, 2025 | 5.11 | 5.36 | 5.11 | 5.22 | 5.22 | 1.36% | 886,173 |
| Feb 4, 2025 | 4.72 | 5.19 | 4.72 | 5.15 | 5.15 | 8.42% | 784,320 |
| Feb 3, 2025 | 4.72 | 4.83 | 4.66 | 4.75 | 4.75 | -2.26% | 289,029 |
| Jan 31, 2025 | 4.92 | 4.96 | 4.81 | 4.86 | 4.86 | -1.22% | 362,969 |
| Jan 30, 2025 | 4.98 | 5.07 | 4.89 | 4.92 | 4.92 | -0.20% | 297,229 |
| Jan 29, 2025 | 5.00 | 5.08 | 4.70 | 4.93 | 4.93 | -1.60% | 1,715,556 |
| Jan 28, 2025 | 4.65 | 5.03 | 4.49 | 5.01 | 5.01 | 8.44% | 1,165,671 |
| Jan 27, 2025 | 4.75 | 4.91 | 4.59 | 4.62 | 4.62 | -4.35% | 324,620 |
| Jan 24, 2025 | 4.84 | 5.09 | 4.81 | 4.83 | 4.83 | -0.82% | 569,436 |
| Jan 23, 2025 | 4.65 | 4.90 | 4.59 | 4.87 | 4.87 | 3.40% | 577,765 |
| Jan 22, 2025 | 4.40 | 4.73 | 4.40 | 4.71 | 4.71 | 6.80% | 455,666 |
| Jan 21, 2025 | 4.01 | 4.49 | 4.01 | 4.41 | 4.41 | 11.93% | 617,070 |
| Jan 17, 2025 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -0.25% | 7,246,655 |