Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
3.810
+0.020 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
Definitive Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.80 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 2,284,246 |
| Jun 26, 2025 | 3.84 | 3.88 | 3.74 | 3.79 | 3.79 | -1.30% | 497,632 |
| Jun 25, 2025 | 4.01 | 4.03 | 3.82 | 3.84 | 3.84 | -4.00% | 627,668 |
| Jun 24, 2025 | 4.00 | 4.10 | 3.89 | 4.00 | 4.00 | 0.76% | 1,303,604 |
| Jun 23, 2025 | 3.76 | 4.03 | 3.76 | 3.97 | 3.97 | 4.47% | 991,471 |
| Jun 20, 2025 | 3.84 | 3.87 | 3.74 | 3.80 | 3.80 | - | 1,144,785 |
| Jun 18, 2025 | 3.76 | 3.92 | 3.72 | 3.80 | 3.80 | 0.53% | 922,965 |
| Jun 17, 2025 | 3.70 | 3.95 | 3.68 | 3.78 | 3.78 | 0.53% | 921,169 |
| Jun 16, 2025 | 3.70 | 3.79 | 3.65 | 3.76 | 3.76 | 3.01% | 561,149 |
| Jun 13, 2025 | 3.56 | 3.72 | 3.55 | 3.65 | 3.65 | 0.55% | 554,533 |
| Jun 12, 2025 | 3.71 | 3.77 | 3.62 | 3.63 | 3.63 | -3.20% | 774,090 |
| Jun 11, 2025 | 3.80 | 3.83 | 3.70 | 3.75 | 3.75 | - | 770,505 |
| Jun 10, 2025 | 3.66 | 3.89 | 3.57 | 3.75 | 3.75 | 2.46% | 725,229 |
| Jun 9, 2025 | 3.75 | 3.79 | 3.62 | 3.66 | 3.66 | -2.14% | 713,035 |
| Jun 6, 2025 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 5.06% | 694,978 |
| Jun 5, 2025 | 3.53 | 3.67 | 3.44 | 3.56 | 3.56 | 0.28% | 497,933 |
| Jun 4, 2025 | 3.49 | 3.61 | 3.48 | 3.55 | 3.55 | 1.72% | 516,418 |
| Jun 3, 2025 | 3.27 | 3.51 | 3.24 | 3.49 | 3.49 | 6.73% | 527,409 |
| Jun 2, 2025 | 3.32 | 3.44 | 3.21 | 3.27 | 3.27 | -1.21% | 836,505 |
| May 30, 2025 | 3.25 | 3.35 | 3.20 | 3.31 | 3.31 | 1.22% | 1,286,332 |
| May 29, 2025 | 3.29 | 3.35 | 3.22 | 3.27 | 3.27 | 0.62% | 390,461 |
| May 28, 2025 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | -0.91% | 536,657 |
| May 27, 2025 | 3.07 | 3.29 | 3.05 | 3.28 | 3.28 | 8.61% | 798,890 |
| May 23, 2025 | 3.09 | 3.11 | 3.01 | 3.02 | 3.02 | -3.51% | 441,056 |
| May 22, 2025 | 3.12 | 3.19 | 3.08 | 3.13 | 3.13 | -0.32% | 646,343 |
| May 21, 2025 | 3.25 | 3.30 | 3.13 | 3.14 | 3.14 | -4.85% | 432,154 |
| May 20, 2025 | 3.29 | 3.44 | 3.25 | 3.30 | 3.30 | 0.30% | 579,391 |
| May 19, 2025 | 3.25 | 3.32 | 3.19 | 3.29 | 3.29 | 0.30% | 447,499 |
| May 16, 2025 | 3.31 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 557,898 |
| May 15, 2025 | 3.41 | 3.41 | 3.29 | 3.32 | 3.32 | -2.64% | 405,356 |
| May 14, 2025 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -5.28% | 755,001 |
| May 13, 2025 | 3.62 | 3.73 | 3.54 | 3.60 | 3.60 | 0.56% | 747,551 |
| May 12, 2025 | 3.83 | 3.84 | 3.54 | 3.58 | 3.58 | -2.98% | 813,697 |
| May 9, 2025 | 3.59 | 4.34 | 3.53 | 3.69 | 3.69 | 31.32% | 4,239,174 |
| May 8, 2025 | 2.75 | 2.86 | 2.74 | 2.81 | 2.81 | 3.31% | 548,522 |
| May 7, 2025 | 2.67 | 2.82 | 2.66 | 2.72 | 2.72 | 2.64% | 664,513 |
| May 6, 2025 | 2.72 | 2.74 | 2.65 | 2.65 | 2.65 | -4.33% | 390,516 |
| May 5, 2025 | 2.82 | 2.86 | 2.75 | 2.77 | 2.77 | -2.46% | 499,578 |
| May 2, 2025 | 2.79 | 2.88 | 2.79 | 2.84 | 2.84 | 3.27% | 369,226 |
| May 1, 2025 | 2.75 | 2.80 | 2.63 | 2.75 | 2.75 | 1.10% | 450,297 |
| Apr 30, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | -1.81% | 426,329 |
| Apr 29, 2025 | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | 2.21% | 520,570 |
| Apr 28, 2025 | 2.70 | 2.75 | 2.66 | 2.71 | 2.71 | - | 378,091 |
| Apr 25, 2025 | 2.69 | 2.73 | 2.65 | 2.71 | 2.71 | - | 347,864 |
| Apr 24, 2025 | 2.62 | 2.73 | 2.60 | 2.71 | 2.71 | 3.83% | 458,444 |
| Apr 23, 2025 | 2.62 | 2.74 | 2.60 | 2.61 | 2.61 | 1.56% | 487,677 |
| Apr 22, 2025 | 2.54 | 2.62 | 2.51 | 2.57 | 2.57 | 2.39% | 510,566 |
| Apr 21, 2025 | 2.51 | 2.52 | 2.48 | 2.51 | 2.51 | -0.79% | 791,860 |
| Apr 17, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 2.53 | - | 374,757 |
| Apr 16, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | 1.20% | 538,630 |