Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
0.8593
-0.0118 (-1.35%)
At close: May 20, 2026, 4:00 PM EDT
0.8562
-0.0031 (-0.36%)
After-hours: May 20, 2026, 4:10 PM EDT
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1.16 | 1.24 | 1.08 | 1.23 | 1.23 | 6.03% | 929,649 |
| Mar 30, 2026 | 1.08 | 1.17 | 1.04 | 1.16 | 1.16 | 10.48% | 440,816 |
| Mar 27, 2026 | 1.08 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 248,790 |
| Mar 26, 2026 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | - | 176,556 |
| Mar 25, 2026 | 1.13 | 1.14 | 1.05 | 1.09 | 1.09 | -1.80% | 188,392 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -6.72% | 249,260 |
| Mar 23, 2026 | 1.17 | 1.21 | 1.11 | 1.19 | 1.19 | 5.31% | 330,500 |
| Mar 20, 2026 | 1.03 | 1.15 | 1.03 | 1.13 | 1.13 | 13.06% | 1,227,562 |
| Mar 19, 2026 | 1.06 | 1.09 | 0.97 | 1.00 | 1.00 | -6.59% | 1,675,996 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -4.46% | 231,487 |
| Mar 17, 2026 | 1.10 | 1.18 | 1.10 | 1.12 | 1.12 | 1.82% | 198,659 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 193,765 |
| 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% | 277,794 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | -1.25% | 240,021 |