Definitive Healthcare Corp. - Class A Common Stock (DH)
2.9700
+0.0200 (0.68%)
NASDAQ · Last Trade: Oct 25th, 2:40 AM EDT
Historical Prices For Definitive Healthcare Corp. - Class A Common Stock (DH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 2.97 | 3.01 | 2.91 | 2.97 | 163,890 | 2.97 |
| 10/23/2025 | 2.94 | 3.00 | 2.87 | 2.95 | 181,050 | 2.95 |
| 10/22/2025 | 2.96 | 3.02 | 2.90 | 2.94 | 190,350 | 2.94 |
| 10/21/2025 | 3.01 | 3.04 | 2.94 | 2.97 | 185,810 | 2.97 |
| 10/20/2025 | 2.90 | 3.04 | 2.87 | 3.04 | 212,945 | 3.04 |
| 10/17/2025 | 2.96 | 2.98 | 2.81 | 2.87 | 199,000 | 2.87 |
| 10/16/2025 | 3.01 | 3.03 | 2.87 | 2.93 | 230,885 | 2.93 |
| 10/15/2025 | 3.07 | 3.12 | 2.96 | 2.99 | 238,745 | 2.99 |
| 10/14/2025 | 2.93 | 3.04 | 2.90 | 3.03 | 250,182 | 3.03 |
| 10/13/2025 | 2.94 | 3.06 | 2.90 | 2.99 | 448,350 | 2.99 |
| 10/10/2025 | 3.10 | 3.15 | 2.86 | 2.87 | 397,323 | 2.87 |
| 10/09/2025 | 3.22 | 3.31 | 3.08 | 3.08 | 416,525 | 3.08 |
| 10/08/2025 | 3.21 | 3.29 | 3.16 | 3.23 | 272,480 | 3.23 |
| 10/07/2025 | 3.41 | 3.43 | 3.16 | 3.19 | 338,013 | 3.19 |
| 10/06/2025 | 3.46 | 3.48 | 3.34 | 3.41 | 327,177 | 3.41 |
| 10/03/2025 | 3.34 | 3.49 | 3.30 | 3.42 | 355,439 | 3.42 |
| 10/02/2025 | 3.57 | 3.58 | 3.32 | 3.33 | 299,492 | 3.33 |
| 10/01/2025 | 4.01 | 4.02 | 3.52 | 3.56 | 564,350 | 3.56 |
| 9/30/2025 | 4.04 | 4.07 | 3.88 | 4.06 | 565,658 | 4.06 |
| 9/29/2025 | 4.00 | 4.04 | 3.92 | 4.04 | 254,644 | 4.04 |
| 9/26/2025 | 3.86 | 4.00 | 3.86 | 3.98 | 191,376 | 3.98 |
| 9/25/2025 | 3.89 | 3.90 | 3.81 | 3.85 | 195,656 | 3.85 |
| 9/24/2025 | 4.18 | 4.24 | 3.91 | 3.92 | 305,658 | 3.92 |
| 9/23/2025 | 4.30 | 4.35 | 4.15 | 4.17 | 371,098 | 4.17 |
| 9/22/2025 | 4.18 | 4.30 | 4.11 | 4.30 | 431,489 | 4.30 |
| 9/19/2025 | 4.28 | 4.31 | 4.05 | 4.21 | 900,110 | 4.21 |
| 9/18/2025 | 4.11 | 4.32 | 4.05 | 4.28 | 312,312 | 4.28 |
| 9/17/2025 | 4.09 | 4.27 | 4.01 | 4.09 | 402,979 | 4.09 |
| 9/16/2025 | 4.05 | 4.11 | 4.00 | 4.09 | 210,779 | 4.09 |
| 9/15/2025 | 4.18 | 4.18 | 3.98 | 4.05 | 214,448 | 4.05 |
| 9/12/2025 | 4.12 | 4.17 | 4.01 | 4.15 | 322,528 | 4.15 |
| 9/11/2025 | 3.99 | 4.15 | 3.98 | 4.13 | 286,978 | 4.13 |
| 9/10/2025 | 4.13 | 4.13 | 3.97 | 3.98 | 259,683 | 3.98 |
| 9/09/2025 | 4.14 | 4.15 | 4.02 | 4.14 | 286,036 | 4.14 |
| 9/08/2025 | 4.02 | 4.18 | 4.02 | 4.15 | 321,981 | 4.15 |
| 9/05/2025 | 4.04 | 4.10 | 3.96 | 4.00 | 226,097 | 4.00 |
| 9/04/2025 | 3.89 | 4.03 | 3.83 | 4.01 | 269,491 | 4.01 |
| 9/03/2025 | 3.78 | 3.90 | 3.74 | 3.89 | 320,466 | 3.89 |
| 9/02/2025 | 3.97 | 4.06 | 3.81 | 3.81 | 275,844 | 3.81 |
| 8/29/2025 | 4.02 | 4.04 | 3.98 | 4.03 | 140,089 | 4.03 |
| 8/28/2025 | 4.06 | 4.15 | 3.98 | 4.01 | 250,787 | 4.01 |
| 8/27/2025 | 3.90 | 4.05 | 3.90 | 4.04 | 136,354 | 4.04 |
| 8/26/2025 | 3.93 | 4.03 | 3.86 | 3.91 | 274,647 | 3.91 |
| 8/25/2025 | 4.04 | 4.08 | 3.96 | 3.99 | 248,117 | 3.99 |
| 8/22/2025 | 3.80 | 4.08 | 3.80 | 4.06 | 367,584 | 4.06 |
| 8/21/2025 | 3.69 | 3.83 | 3.63 | 3.77 | 210,880 | 3.77 |
| 8/20/2025 | 3.79 | 3.84 | 3.69 | 3.72 | 265,542 | 3.72 |
| 8/19/2025 | 3.93 | 4.05 | 3.77 | 3.79 | 312,916 | 3.79 |
| 8/18/2025 | 3.87 | 3.94 | 3.87 | 3.93 | 289,023 | 3.93 |
| 8/15/2025 | 3.81 | 3.91 | 3.81 | 3.87 | 225,807 | 3.87 |
| 8/14/2025 | 3.86 | 3.86 | 3.73 | 3.80 | 393,859 | 3.80 |
| 8/13/2025 | 3.63 | 3.99 | 3.61 | 3.94 | 714,917 | 3.94 |
| 8/12/2025 | 3.51 | 3.71 | 3.51 | 3.60 | 801,442 | 3.60 |
| 8/11/2025 | 3.86 | 4.02 | 3.44 | 3.52 | 882,076 | 3.52 |
| 8/08/2025 | 4.18 | 4.70 | 3.81 | 3.86 | 991,755 | 3.86 |
| 8/07/2025 | 3.94 | 4.00 | 3.81 | 3.97 | 680,471 | 3.97 |
| 8/06/2025 | 3.87 | 3.97 | 3.87 | 3.93 | 375,689 | 3.93 |
| 8/05/2025 | 3.86 | 4.09 | 3.86 | 3.88 | 479,937 | 3.88 |
| 8/04/2025 | 3.75 | 3.90 | 3.72 | 3.84 | 329,160 | 3.84 |
| 8/01/2025 | 3.83 | 3.83 | 3.72 | 3.74 | 511,948 | 3.74 |
| 7/31/2025 | 3.98 | 4.11 | 3.89 | 3.90 | 428,671 | 3.90 |
| 7/30/2025 | 4.09 | 4.18 | 3.96 | 4.00 | 379,815 | 4.00 |
| 7/29/2025 | 4.24 | 4.25 | 4.05 | 4.08 | 410,356 | 4.08 |
| 7/28/2025 | 4.11 | 4.24 | 4.08 | 4.21 | 280,105 | 4.21 |
| 7/25/2025 | 4.03 | 4.13 | 4.00 | 4.09 | 325,451 | 4.09 |