Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
1.130
+0.130 (13.06%)
At close: Mar 20, 2026, 4:00 PM EDT
1.090
-0.040 (-3.54%)
After-hours: Mar 20, 2026, 7:55 PM EDT
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.03 | 1.15 | 1.03 | 1.13 | 1.13 | 13.06% | 1,225,331 |
| Mar 19, 2026 | 1.06 | 1.09 | 0.97 | 1.00 | 1.00 | -6.59% | 1,664,304 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.46% | 231,328 |
| Mar 17, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 198,526 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 193,745 |
| Mar 13, 2026 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | - | 389,950 |
| Mar 12, 2026 | 1.18 | 1.22 | 1.12 | 1.13 | 1.13 | -4.64% | 277,788 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | -1.25% | 240,021 |
| Mar 10, 2026 | 1.22 | 1.29 | 1.19 | 1.20 | 1.20 | -3.23% | 402,045 |
| Mar 9, 2026 | 1.16 | 1.27 | 1.11 | 1.24 | 1.24 | 5.08% | 434,195 |
| Mar 6, 2026 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | -3.28% | 252,424 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.16 | 1.22 | 1.22 | - | 289,783 |
| Mar 4, 2026 | 1.14 | 1.24 | 1.12 | 1.22 | 1.22 | 5.17% | 350,579 |
| Mar 3, 2026 | 1.14 | 1.21 | 1.07 | 1.16 | 1.16 | 1.75% | 420,516 |
| Mar 2, 2026 | 1.21 | 1.23 | 1.10 | 1.14 | 1.14 | -10.94% | 522,593 |
| 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 |