Definitive Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.83	0.83	0.81	0.82	-	-1.62%	86,204
Jun 10, 2026	0.86	0.87	0.82	0.83	0.83	-2.23%	180,373
Jun 9, 2026	0.86	0.87	0.84	0.85	0.85	0.47%	190,697
Jun 8, 2026	0.94	0.94	0.84	0.85	0.85	-5.63%	221,617
Jun 5, 2026	0.91	0.98	0.86	0.90	0.90	-1.14%	320,787
Jun 4, 2026	0.89	0.93	0.89	0.91	0.91	3.36%	159,776
Jun 3, 2026	0.95	0.97	0.86	0.88	0.88	-8.57%	320,578
Jun 2, 2026	0.99	1.01	0.93	0.96	0.96	-2.68%	296,252
Jun 1, 2026	0.95	1.00	0.95	0.99	0.99	5.98%	388,338
May 29, 2026	0.90	0.97	0.84	0.93	0.93	4.88%	574,109
May 28, 2026	0.84	0.90	0.83	0.89	0.89	3.33%	292,436
May 27, 2026	0.92	0.92	0.84	0.86	0.86	-4.85%	233,243
May 26, 2026	0.88	0.90	0.83	0.90	0.90	5.93%	451,902
May 22, 2026	0.81	0.88	0.81	0.85	0.85	3.91%	331,326
May 21, 2026	0.85	0.85	0.80	0.82	0.82	-4.56%	505,652
May 20, 2026	0.89	0.89	0.84	0.86	0.86	-1.35%	162,928
May 19, 2026	0.84	0.89	0.82	0.87	0.87	3.63%	229,368
May 18, 2026	0.81	0.87	0.81	0.84	0.84	4.05%	317,186
May 15, 2026	0.85	0.86	0.81	0.81	0.81	-6.06%	265,736
May 14, 2026	0.90	0.90	0.86	0.86	0.86	-2.97%	354,484
May 13, 2026	0.94	0.94	0.88	0.89	0.89	-4.35%	375,296
May 12, 2026	0.99	1.00	0.93	0.93	0.93	-6.25%	218,143
May 11, 2026	0.98	1.01	0.92	0.99	0.99	3.75%	410,482
May 8, 2026	1.05	1.05	0.89	0.95	0.95	3.33%	412,440
May 7, 2026	0.94	0.96	0.92	0.92	0.92	-2.43%	332,015
May 6, 2026	0.97	0.98	0.91	0.95	0.95	-1.80%	284,098
May 5, 2026	1.04	1.05	0.93	0.96	0.96	-6.57%	391,082
May 4, 2026	0.98	1.07	0.97	1.03	1.03	4.44%	413,930
May 1, 2026	0.97	1.00	0.92	0.99	0.99	3.47%	234,581
Apr 30, 2026	0.94	0.96	0.90	0.95	0.95	1.99%	220,637
Apr 29, 2026	1.01	1.01	0.93	0.93	0.93	-7.48%	318,561
Apr 28, 2026	1.01	1.02	0.99	1.01	1.01	-	143,221
Apr 27, 2026	1.02	1.06	0.99	1.01	1.01	-0.98%	256,299
Apr 24, 2026	1.03	1.04	0.97	1.02	1.02	2.02%	181,121
Apr 23, 2026	1.11	1.11	0.99	1.00	1.00	-10.73%	214,192
Apr 22, 2026	1.07	1.14	1.05	1.12	1.12	6.67%	199,005
Apr 21, 2026	1.05	1.13	1.04	1.05	1.05	-	328,544
Apr 20, 2026	1.03	1.07	1.03	1.05	1.05	1.94%	189,333
Apr 17, 2026	1.06	1.09	1.03	1.03	1.03	-1.90%	237,896
Apr 16, 2026	1.07	1.09	1.02	1.05	1.05	-2.78%	199,141
Apr 15, 2026	1.00	1.08	1.00	1.08	1.08	6.93%	209,731
Apr 14, 2026	1.00	1.03	0.98	1.01	1.01	1.87%	142,791
Apr 13, 2026	0.94	0.99	0.92	0.99	0.99	4.75%	333,014
Apr 10, 2026	1.00	1.00	0.92	0.95	0.95	-2.47%	264,327
Apr 9, 2026	1.06	1.06	0.93	0.97	0.97	-6.68%	262,591
Apr 8, 2026	1.12	1.12	1.03	1.04	1.04	-2.80%	175,028
Apr 7, 2026	1.08	1.11	1.05	1.07	1.07	-2.73%	200,023
Apr 6, 2026	1.06	1.13	1.06	1.10	1.10	1.85%	125,543
Apr 2, 2026	1.07	1.12	1.04	1.08	1.08	-0.92%	193,121
Apr 1, 2026	1.23	1.23	1.09	1.09	1.09	-11.38%	274,062