Definitive Healthcare Corp. (DH)

NASDAQ: DH · Real-Time Price · USD

0.79855

-0.0323 (-3.89%)

At close: Jul 1, 2026, 4:00 PM EDT

0.7999

+0.0014 (0.17%)

After-hours: Jul 1, 2026, 4:01 PM EDT

Definitive Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.80	0.86	0.79	0.80	-	-3.56%	483,652
Jun 30, 2026	0.73	0.85	0.72	0.83	0.83	15.71%	1,235,612
Jun 29, 2026	0.67	0.74	0.67	0.72	0.72	8.80%	730,661
Jun 26, 2026	0.64	0.68	0.62	0.66	0.66	5.10%	4,199,233
Jun 25, 2026	0.76	0.76	0.63	0.63	0.63	-17.37%	846,452
Jun 24, 2026	0.73	0.82	0.73	0.76	0.76	3.09%	341,370
Jun 23, 2026	0.75	0.76	0.72	0.74	0.74	-1.85%	365,453
Jun 22, 2026	0.78	0.78	0.75	0.75	0.75	-1.17%	188,793
Jun 18, 2026	0.81	0.82	0.76	0.76	0.76	-3.80%	437,373
Jun 17, 2026	0.80	0.82	0.77	0.79	0.79	-2.13%	323,962
Jun 16, 2026	0.83	0.83	0.80	0.81	0.81	0.40%	218,941
Jun 15, 2026	0.86	0.91	0.79	0.80	0.80	-4.23%	318,059
Jun 12, 2026	0.84	0.88	0.83	0.84	0.84	-1.12%	165,621
Jun 11, 2026	0.83	0.85	0.81	0.85	0.85	2.10%	237,549
Jun 10, 2026	0.86	0.87	0.82	0.83	0.83	-2.23%	180,883
Jun 9, 2026	0.86	0.87	0.84	0.85	0.85	0.47%	193,006
Jun 8, 2026	0.94	0.94	0.84	0.85	0.85	-5.63%	222,252
Jun 5, 2026	0.91	0.98	0.86	0.90	0.90	-1.14%	320,837
Jun 4, 2026	0.89	0.93	0.89	0.91	0.91	3.36%	159,887
Jun 3, 2026	0.95	0.97	0.86	0.88	0.88	-8.57%	321,218
Jun 2, 2026	0.99	1.01	0.93	0.96	0.96	-2.68%	296,377
Jun 1, 2026	0.95	1.00	0.95	0.99	0.99	5.98%	388,350
May 29, 2026	0.90	0.97	0.84	0.93	0.93	4.88%	574,403
May 28, 2026	0.84	0.90	0.83	0.89	0.89	3.33%	292,458
May 27, 2026	0.92	0.92	0.84	0.86	0.86	-4.85%	234,127
May 26, 2026	0.88	0.90	0.83	0.90	0.90	5.93%	452,518
May 22, 2026	0.81	0.88	0.81	0.85	0.85	3.91%	331,693
May 21, 2026	0.85	0.85	0.80	0.82	0.82	-4.56%	505,765
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%	229,526
May 18, 2026	0.81	0.87	0.81	0.84	0.84	4.05%	317,263
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