Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
0.9250
-0.0095 (-1.02%)
Apr 30, 2026, 10:55 AM EDT - Market open
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -7.48% | 317,851 |
| 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 |
| Mar 10, 2026 | 1.22 | 1.29 | 1.19 | 1.20 | 1.20 | -3.23% | 419,989 |
| Mar 9, 2026 | 1.16 | 1.27 | 1.11 | 1.24 | 1.24 | 5.08% | 434,195 |
| Mar 6, 2026 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | -3.28% | 252,425 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.16 | 1.22 | 1.22 | - | 289,784 |
| Mar 4, 2026 | 1.14 | 1.24 | 1.12 | 1.22 | 1.22 | 5.17% | 350,589 |
| Mar 3, 2026 | 1.14 | 1.21 | 1.07 | 1.16 | 1.16 | 1.75% | 442,701 |
| Mar 2, 2026 | 1.21 | 1.23 | 1.10 | 1.14 | 1.14 | -10.94% | 523,006 |
| Feb 27, 2026 | 1.27 | 1.29 | 1.14 | 1.28 | 1.28 | -8.57% | 604,039 |
| Feb 26, 2026 | 1.40 | 1.50 | 1.38 | 1.40 | 1.40 | -0.71% | 764,404 |
| Feb 25, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 272,289 |
| Feb 24, 2026 | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | 0.72% | 401,204 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.37 | 1.38 | 1.38 | -8.61% | 536,107 |
| Feb 20, 2026 | 1.55 | 1.63 | 1.50 | 1.51 | 1.51 | -3.82% | 208,909 |
| Feb 19, 2026 | 1.58 | 1.59 | 1.52 | 1.57 | 1.57 | - | 252,740 |
| Feb 18, 2026 | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 234,535 |