Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
1.120
-0.020 (-1.75%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Definitive Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 335,781 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 3.17% | 472,444 |
| Oct 27, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 2.31% | 255,345 |
| Oct 26, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | - | 438,301 |
| Oct 23, 2026 | 1.10 | 1.14 | 1.05 | 1.08 | 1.08 | - | 175,614 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 224,564 |
| Oct 21, 2026 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 288,669 |
| Oct 20, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 2.73% | 393,921 |
| Oct 19, 2026 | 1.00 | 1.21 | 1.00 | 1.10 | 1.10 | 10.00% | 1,521,441 |
| Oct 16, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.39% | 187,836 |
| Oct 15, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.09% | 126,131 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.41% | 90,893 |
| Oct 13, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.52% | 186,308 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.38% | 415,778 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.42% | 126,606 |
| Oct 8, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.41% | 491,924 |
| Oct 7, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.79% | 210,283 |
| Oct 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.18% | 176,562 |
| Oct 5, 2026 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 5.67% | 164,477 |
| Oct 2, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.30% | 207,159 |
| Oct 1, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 3.44% | 358,662 |
| Sep 30, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.69% | 2,394,063 |
| Sep 29, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.61% | 214,952 |
| Sep 28, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -3.14% | 388,209 |
| Sep 25, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -6.44% | 569,213 |
| Sep 24, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 669,976 |
| Sep 23, 2026 | 0.90 | 1.01 | 0.89 | 1.01 | 1.01 | 13.48% | 420,389 |
| Sep 22, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 2,345,135 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -6.25% | 2,610,731 |
| Sep 18, 2026 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 0.19% | 2,566,144 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.90 | 0.96 | 0.96 | -0.70% | 592,621 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -3.50% | 381,709 |
| Sep 15, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 601,674 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 472,589 |
| Sep 11, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 420,813 |
| Sep 10, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 800,607 |
| Sep 9, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 525,352 |
| Sep 8, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 776,669 |
| Sep 4, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 602,041 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | - | 1,013,460 |
| Sep 2, 2026 | 1.02 | 1.22 | 1.02 | 1.04 | 1.04 | 15.26% | 8,723,407 |
| Sep 1, 2026 | 0.95 | 0.97 | 0.88 | 0.90 | 0.90 | -5.02% | 178,355 |
| Aug 31, 2026 | 0.80 | 1.02 | 0.80 | 0.95 | 0.95 | 18.39% | 1,122,275 |
| Aug 28, 2026 | 0.82 | 0.84 | 0.76 | 0.80 | 0.80 | -1.47% | 190,885 |
| Aug 27, 2026 | 0.77 | 0.83 | 0.77 | 0.81 | 0.81 | 3.08% | 222,503 |
| Aug 26, 2026 | 0.76 | 0.79 | 0.73 | 0.79 | 0.79 | 4.76% | 214,311 |
| Aug 25, 2026 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 4.62% | 89,472 |
| Aug 24, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 0.95% | 155,148 |
| Aug 21, 2026 | 0.73 | 0.74 | 0.68 | 0.71 | 0.71 | -1.84% | 209,574 |
| Aug 20, 2026 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | 1.32% | 184,536 |