Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
4.920
-0.270 (-5.20%)
At close: Feb 21, 2025, 4:00 PM
4.735
-0.185 (-3.76%)
After-hours: Feb 21, 2025, 6:41 PM EST
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.98 | 4.07 | 3.92 | 3.95 | 3.95 | -0.75% | 262,933 |
| Jan 15, 2025 | 4.06 | 4.09 | 3.94 | 3.98 | 3.98 | 1.53% | 186,933 |
| Jan 14, 2025 | 3.97 | 4.03 | 3.88 | 3.92 | 3.92 | -0.25% | 264,107 |
| Jan 13, 2025 | 4.02 | 4.10 | 3.76 | 3.93 | 3.93 | -6.87% | 307,922 |
| Jan 10, 2025 | 4.14 | 4.25 | 4.09 | 4.22 | 4.22 | -0.24% | 255,986 |
| Jan 8, 2025 | 4.20 | 4.27 | 4.11 | 4.23 | 4.23 | -0.47% | 242,231 |
| Jan 7, 2025 | 4.48 | 4.64 | 4.23 | 4.25 | 4.25 | -4.06% | 258,672 |
| Jan 6, 2025 | 4.37 | 4.47 | 4.36 | 4.43 | 4.43 | 1.61% | 310,585 |
| Jan 3, 2025 | 4.14 | 4.38 | 4.11 | 4.36 | 4.36 | 5.83% | 254,769 |
| Jan 2, 2025 | 4.16 | 4.27 | 4.09 | 4.12 | 4.12 | 0.24% | 247,949 |
| Dec 31, 2024 | 4.14 | 4.22 | 4.09 | 4.11 | 4.11 | - | 263,204 |
| Dec 30, 2024 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -2.84% | 388,449 |
| Dec 27, 2024 | 4.23 | 4.27 | 4.12 | 4.23 | 4.23 | -0.47% | 428,518 |
| Dec 26, 2024 | 4.07 | 4.28 | 4.07 | 4.25 | 4.25 | 2.91% | 349,433 |
| Dec 24, 2024 | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | -0.72% | 93,369 |
| Dec 23, 2024 | 4.17 | 4.25 | 4.11 | 4.16 | 4.16 | -0.48% | 272,385 |
| Dec 20, 2024 | 4.07 | 4.32 | 4.07 | 4.18 | 4.18 | 0.97% | 852,709 |
| Dec 19, 2024 | 4.39 | 4.39 | 4.05 | 4.14 | 4.14 | -4.61% | 1,398,606 |
| Dec 18, 2024 | 4.45 | 4.64 | 4.28 | 4.34 | 4.34 | -2.69% | 722,512 |
| Dec 17, 2024 | 4.43 | 4.48 | 4.33 | 4.46 | 4.46 | - | 306,224 |
| Dec 16, 2024 | 4.50 | 4.53 | 4.43 | 4.46 | 4.46 | -0.67% | 202,022 |
| Dec 13, 2024 | 4.50 | 4.51 | 4.39 | 4.49 | 4.49 | -0.22% | 210,901 |
| Dec 12, 2024 | 4.69 | 4.71 | 4.49 | 4.50 | 4.50 | -4.46% | 277,723 |
| Dec 11, 2024 | 4.81 | 4.82 | 4.68 | 4.71 | 4.71 | -1.26% | 307,478 |
| Dec 10, 2024 | 4.72 | 4.81 | 4.56 | 4.77 | 4.77 | 1.49% | 333,401 |
| Dec 9, 2024 | 4.72 | 4.83 | 4.65 | 4.70 | 4.70 | 0.86% | 399,634 |
| Dec 6, 2024 | 4.60 | 4.76 | 4.60 | 4.66 | 4.66 | 1.97% | 319,471 |
| Dec 5, 2024 | 4.75 | 4.77 | 4.54 | 4.57 | 4.57 | -3.99% | 451,887 |
| Dec 4, 2024 | 4.63 | 4.78 | 4.61 | 4.76 | 4.76 | 1.93% | 307,876 |
| Dec 3, 2024 | 4.70 | 4.76 | 4.62 | 4.67 | 4.67 | -1.48% | 346,520 |
| Dec 2, 2024 | 4.72 | 4.77 | 4.61 | 4.74 | 4.74 | 0.21% | 419,216 |
| Nov 29, 2024 | 4.68 | 4.79 | 4.65 | 4.73 | 4.73 | 1.50% | 150,049 |
| Nov 27, 2024 | 4.70 | 4.79 | 4.62 | 4.66 | 4.66 | -0.43% | 252,913 |
| Nov 26, 2024 | 4.43 | 4.70 | 4.35 | 4.68 | 4.68 | 5.17% | 621,767 |
| Nov 25, 2024 | 4.43 | 4.73 | 4.35 | 4.45 | 4.45 | 1.83% | 1,865,171 |
| 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 |