Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
4.205
+0.115 (2.81%)
Sep 18, 2025, 11:46 AM EDT - Market open
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.11 | 4.14 | 4.06 | 4.20 | - | 2.57% | 19,450 |
| Sep 17, 2025 | 4.09 | 4.27 | 4.01 | 4.09 | 4.09 | - | 402,979 |
| Sep 16, 2025 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | 0.99% | 210,779 |
| Sep 15, 2025 | 4.18 | 4.19 | 3.99 | 4.05 | 4.05 | -2.41% | 214,498 |
| Sep 12, 2025 | 4.12 | 4.18 | 4.01 | 4.15 | 4.15 | 0.48% | 322,528 |
| Sep 11, 2025 | 3.99 | 4.15 | 3.99 | 4.13 | 4.13 | 3.77% | 286,978 |
| Sep 10, 2025 | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -3.86% | 259,683 |
| Sep 9, 2025 | 4.14 | 4.15 | 4.02 | 4.14 | 4.14 | -0.24% | 286,036 |
| Sep 8, 2025 | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | 3.75% | 321,981 |
| Sep 5, 2025 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | -0.25% | 226,097 |
| Sep 4, 2025 | 3.89 | 4.03 | 3.83 | 4.01 | 4.01 | 3.08% | 269,491 |
| Sep 3, 2025 | 3.78 | 3.90 | 3.74 | 3.89 | 3.89 | 2.10% | 320,466 |
| Sep 2, 2025 | 3.97 | 4.06 | 3.81 | 3.81 | 3.81 | -5.46% | 275,848 |
| Aug 29, 2025 | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | 0.50% | 140,089 |
| Aug 28, 2025 | 4.06 | 4.15 | 3.99 | 4.01 | 4.01 | -0.74% | 250,788 |
| Aug 27, 2025 | 3.90 | 4.05 | 3.90 | 4.04 | 4.04 | 3.32% | 136,454 |
| Aug 26, 2025 | 3.93 | 4.03 | 3.87 | 3.91 | 3.91 | -2.01% | 274,647 |
| Aug 25, 2025 | 4.04 | 4.08 | 3.97 | 3.99 | 3.99 | -1.72% | 248,117 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.80 | 4.06 | 4.06 | 7.69% | 367,584 |
| Aug 21, 2025 | 3.69 | 3.83 | 3.63 | 3.77 | 3.77 | 1.34% | 210,880 |
| Aug 20, 2025 | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -1.85% | 265,542 |
| Aug 19, 2025 | 3.93 | 4.05 | 3.77 | 3.79 | 3.79 | -3.56% | 312,916 |
| Aug 18, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.55% | 289,023 |
| Aug 15, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 1.84% | 225,807 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.73 | 3.80 | 3.80 | -3.55% | 393,859 |
| Aug 13, 2025 | 3.63 | 3.99 | 3.61 | 3.94 | 3.94 | 9.60% | 714,924 |
| Aug 12, 2025 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 2.13% | 801,442 |
| Aug 11, 2025 | 3.86 | 4.02 | 3.44 | 3.52 | 3.52 | -8.81% | 882,076 |
| Aug 8, 2025 | 4.18 | 4.70 | 3.82 | 3.86 | 3.86 | -2.77% | 991,755 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.82 | 3.97 | 3.97 | 1.02% | 680,471 |
| Aug 6, 2025 | 3.87 | 3.97 | 3.87 | 3.93 | 3.93 | 1.29% | 375,689 |
| Aug 5, 2025 | 3.86 | 4.09 | 3.86 | 3.88 | 3.88 | 1.04% | 479,937 |
| Aug 4, 2025 | 3.75 | 3.90 | 3.72 | 3.84 | 3.84 | 2.67% | 329,160 |
| Aug 1, 2025 | 3.83 | 3.83 | 3.72 | 3.74 | 3.74 | -4.10% | 511,948 |
| Jul 31, 2025 | 3.98 | 4.11 | 3.89 | 3.90 | 3.90 | -2.50% | 428,671 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.96 | 4.00 | 4.00 | -1.96% | 379,815 |
| Jul 29, 2025 | 4.24 | 4.25 | 4.05 | 4.08 | 4.08 | -3.09% | 410,356 |
| Jul 28, 2025 | 4.11 | 4.24 | 4.08 | 4.21 | 4.21 | 2.81% | 280,105 |
| Jul 25, 2025 | 4.03 | 4.13 | 4.00 | 4.10 | 4.10 | 2.37% | 325,451 |
| Jul 24, 2025 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -5.66% | 450,898 |
| Jul 23, 2025 | 4.13 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 362,885 |
| Jul 22, 2025 | 4.01 | 4.13 | 3.97 | 4.10 | 4.10 | 2.76% | 324,414 |
| Jul 21, 2025 | 3.87 | 4.01 | 3.86 | 3.99 | 3.99 | 3.91% | 397,084 |
| Jul 18, 2025 | 4.07 | 4.08 | 3.83 | 3.84 | 3.84 | -4.48% | 424,089 |
| Jul 17, 2025 | 4.04 | 4.11 | 4.00 | 4.02 | 4.02 | - | 387,890 |
| Jul 16, 2025 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | 1.77% | 687,326 |
| Jul 15, 2025 | 4.04 | 4.09 | 3.94 | 3.95 | 3.95 | -1.74% | 368,036 |
| Jul 14, 2025 | 3.88 | 4.04 | 3.88 | 4.02 | 4.02 | 2.55% | 369,429 |
| Jul 11, 2025 | 4.13 | 4.15 | 3.90 | 3.92 | 3.92 | -6.33% | 464,567 |
| Jul 10, 2025 | 4.18 | 4.20 | 4.11 | 4.19 | 4.19 | 0.36% | 435,170 |