Skip to main content
Definitive Healthcare Corp. (DH)
NASDAQ: DH · Real-Time Price · USD
2.460
-0.100 (-3.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.480
+0.020 (0.81%)
After-hours: Dec 5, 2025, 5:17 PM EST

Definitive Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.642.442.482.48-3.13%351,974
Dec 4, 20252.602.612.492.562.56-1.16%405,012
Dec 3, 20252.712.712.552.592.59-2.26%412,075
Dec 2, 20252.732.732.642.652.65-0.38%384,105
Dec 1, 20252.862.882.642.662.66-6.34%300,298
Nov 28, 20252.813.002.762.842.841.07%188,098
Nov 26, 20252.802.852.662.812.810.36%265,433
Nov 25, 20252.702.842.602.802.804.09%440,559
Nov 24, 20252.752.782.672.692.69-2.54%322,862
Nov 21, 20252.602.772.542.762.766.15%263,990
Nov 20, 20252.632.722.582.602.600.78%251,852
Nov 19, 20252.602.652.512.582.58-0.77%538,317
Nov 18, 20252.592.652.572.602.60-0.76%163,010
Nov 17, 20252.692.752.622.622.62-4.38%181,374
Nov 14, 20252.672.762.612.742.740.74%219,588
Nov 13, 20252.702.782.612.722.72-256,926
Nov 12, 20252.852.922.692.722.72-5.23%375,914
Nov 11, 20252.842.912.832.872.870.70%120,640
Nov 10, 20252.972.992.842.852.85-2.73%227,184
Nov 7, 20252.812.992.702.932.9310.57%508,950
Nov 6, 20252.722.722.602.652.65-2.57%249,775
Nov 5, 20252.782.822.672.722.72-2.16%157,413
Nov 4, 20252.792.832.712.782.78-2.80%250,936
Nov 3, 20252.772.962.692.862.863.25%491,092
Oct 31, 20252.682.782.622.772.773.36%210,078
Oct 30, 20252.762.802.682.682.68-3.25%298,833
Oct 29, 20252.932.932.732.772.77-5.78%277,203
Oct 28, 20252.962.992.882.942.94-1.01%180,345
Oct 27, 20252.983.022.922.972.97-216,655
Oct 24, 20252.973.012.912.972.970.68%163,890
Oct 23, 20252.943.002.872.952.950.34%181,050
Oct 22, 20252.963.022.902.942.94-1.01%190,350
Oct 21, 20253.013.042.942.972.97-2.30%185,810
Oct 20, 20252.903.052.873.043.045.92%212,954
Oct 17, 20252.962.982.822.872.87-2.05%199,000
Oct 16, 20253.013.032.872.932.93-2.01%230,885
Oct 15, 20253.073.122.962.992.99-1.32%238,755
Oct 14, 20252.933.042.903.033.031.34%250,182
Oct 13, 20252.943.062.902.992.994.18%448,350
Oct 10, 20253.103.152.862.872.87-6.82%397,323
Oct 9, 20253.223.313.083.083.08-4.64%416,525
Oct 8, 20253.213.293.163.233.231.25%272,480
Oct 7, 20253.413.433.163.193.19-6.45%338,023
Oct 6, 20253.463.483.343.413.41-0.29%327,177
Oct 3, 20253.343.493.303.423.422.70%355,439
Oct 2, 20253.573.593.323.333.33-6.46%299,507
Oct 1, 20254.014.023.523.563.56-12.32%566,360
Sep 30, 20254.044.073.884.064.060.50%565,658
Sep 29, 20254.004.043.924.044.041.51%254,644
Sep 26, 20253.864.003.863.983.983.38%184,814