Definitive Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.68	0.72	0.66	0.72	0.72	8.79%	204,987
Aug 18, 2026	0.64	0.72	0.63	0.66	0.66	3.22%	403,269
Aug 17, 2026	0.64	0.65	0.61	0.64	0.64	0.03%	274,140
Aug 14, 2026	0.63	0.65	0.61	0.64	0.64	-0.23%	351,866
Aug 13, 2026	0.66	0.68	0.62	0.64	0.64	-1.46%	138,213
Aug 12, 2026	0.63	0.66	0.63	0.65	0.65	1.01%	178,689
Aug 11, 2026	0.68	0.74	0.63	0.64	0.64	-7.85%	359,039
Aug 10, 2026	0.71	0.72	0.69	0.70	0.70	-2.10%	416,120
Aug 7, 2026	0.69	0.73	0.69	0.71	0.71	4.13%	173,949
Aug 6, 2026	0.69	0.69	0.65	0.69	0.69	2.67%	245,432
Aug 5, 2026	0.69	0.70	0.65	0.67	0.67	-4.66%	174,126
Aug 4, 2026	0.71	0.72	0.67	0.70	0.70	-	273,000
Aug 3, 2026	0.71	0.74	0.68	0.70	0.70	2.59%	129,956
Jul 31, 2026	0.70	0.71	0.68	0.68	0.68	-4.85%	279,970
Jul 30, 2026	0.74	0.74	0.70	0.72	0.72	-1.77%	67,403
Jul 29, 2026	0.72	0.75	0.71	0.73	0.73	3.22%	153,196
Jul 28, 2026	0.69	0.71	0.68	0.71	0.71	4.99%	121,445
Jul 27, 2026	0.67	0.70	0.65	0.67	0.67	-1.38%	106,084
Jul 24, 2026	0.68	0.70	0.67	0.68	0.68	-0.42%	116,583
Jul 23, 2026	0.70	0.70	0.67	0.69	0.69	-2.15%	120,150
Jul 22, 2026	0.72	0.81	0.68	0.70	0.70	-3.32%	111,321
Jul 21, 2026	0.71	0.73	0.70	0.73	0.73	0.65%	85,277
Jul 20, 2026	0.75	0.79	0.70	0.72	0.72	-5.09%	334,905
Jul 17, 2026	0.80	0.81	0.76	0.76	0.76	-7.57%	377,212
Jul 16, 2026	0.80	0.82	0.80	0.82	0.82	1.30%	181,590
Jul 15, 2026	0.84	0.88	0.81	0.81	0.81	-4.48%	259,318
Jul 14, 2026	0.80	0.85	0.79	0.85	0.85	5.76%	249,799
Jul 13, 2026	0.84	0.86	0.80	0.80	0.80	-3.97%	181,230
Jul 10, 2026	0.80	0.85	0.80	0.84	0.84	4.24%	204,827