Skip to main content
IC
Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
3.580
-0.110 (-2.98%)
At close: May 12, 2025, 4:00 PM
3.490
-0.090 (-2.51%)
After-hours: May 12, 2025, 7:16 PM EDT

Definitive Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20253.833.843.543.583.58-2.98%813,697
May 9, 20253.594.343.533.693.6931.32%4,239,174
May 8, 20252.752.862.742.812.813.31%548,522
May 7, 20252.672.822.662.722.722.64%664,513
May 6, 20252.722.742.652.652.65-4.33%390,516
May 5, 20252.822.862.752.772.77-2.46%499,578
May 2, 20252.792.882.792.842.843.27%369,226
May 1, 20252.752.802.632.752.751.10%450,297
Apr 30, 20252.722.742.662.722.72-1.81%426,329
Apr 29, 20252.712.782.672.772.772.21%520,570
Apr 28, 20252.702.752.662.712.71-378,091
Apr 25, 20252.692.732.652.712.71-347,864
Apr 24, 20252.622.732.602.712.713.83%458,444
Apr 23, 20252.622.742.602.612.611.56%487,677
Apr 22, 20252.542.622.512.572.572.39%510,566
Apr 21, 20252.512.522.482.512.51-0.79%791,860
Apr 17, 20252.532.562.502.532.53-374,757
Apr 16, 20252.502.552.502.532.531.20%538,630
Apr 15, 20252.542.572.492.502.50-2.34%812,212
Apr 14, 20252.622.632.482.562.56-1.16%696,843
Apr 11, 20252.502.632.462.592.594.44%1,182,190
Apr 10, 20252.432.602.402.482.48-0.40%2,097,956
Apr 9, 20252.442.522.152.492.491.63%7,224,957
Apr 8, 20252.592.622.402.452.45-2.39%1,359,223
Apr 7, 20252.382.612.322.512.51-1,325,936
Apr 4, 20252.392.512.322.512.510.20%951,439
Apr 3, 20252.592.652.502.512.51-10.22%506,530
Apr 2, 20252.582.812.542.792.795.68%1,478,117
Apr 1, 20252.832.912.642.642.64-8.65%800,907
Mar 31, 20252.902.992.872.892.89-1.70%762,524
Mar 28, 20252.962.962.872.942.94-0.68%943,481
Mar 27, 20252.873.072.872.962.961.02%432,071
Mar 26, 20252.932.942.832.932.930.69%500,514
Mar 25, 20252.983.022.912.912.91-2.02%746,623
Mar 24, 20252.843.002.832.972.975.69%814,806
Mar 21, 20252.762.872.662.812.810.72%1,804,120
Mar 20, 20252.802.902.752.792.79-1.06%1,373,104
Mar 19, 20252.792.892.772.822.821.81%853,655
Mar 18, 20252.652.792.562.772.773.75%1,178,928
Mar 17, 20252.582.712.582.672.673.09%939,448
Mar 14, 20252.632.802.572.592.59-884,186
Mar 13, 20252.752.822.552.592.59-5.82%825,768
Mar 12, 20252.832.852.702.752.75-0.72%707,863
Mar 11, 20252.842.852.702.772.77-2.46%1,089,051
Mar 10, 20252.793.042.732.842.84-0.35%1,175,207
Mar 7, 20252.632.872.612.852.858.37%1,631,450
Mar 6, 20252.732.822.602.632.63-5.05%905,215
Mar 5, 20252.802.822.692.772.77-0.36%1,525,461
Mar 4, 20252.782.892.712.782.78-1.77%1,475,579
Mar 3, 20253.233.332.832.832.83-12.38%1,414,357