Definitive Healthcare Corp. - DH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.55	1.51	1.51	1.63	1.5	208,909
February 19, 2026	1.58	1.57	1.57	1.59	1.52	252,740
February 18, 2026	1.58	1.57	1.57	1.62	1.56	234,535
February 17, 2026	1.58	1.56	1.56	1.63	1.54	319,046
February 13, 2026	1.56	1.59	1.59	1.65	1.55	369,855
February 12, 2026	1.72	1.54	1.54	1.74	1.52	531,900
February 11, 2026	1.89	1.69	1.69	1.89	1.68	343,010
February 10, 2026	1.92	1.89	1.88	2	1.87	328,950
February 09, 2026	2	1.89	1.89	2	1.89	331,323
February 06, 2026	1.98	1.99	1.99	2.01	1.9	273,018
February 05, 2026	2.03	1.96	1.96	2.04	1.95	316,500
February 04, 2026	2.17	2.05	2.05	2.17	2.05	358,768
February 03, 2026	2.35	2.17	2.17	2.35	2.12	376,823
February 02, 2026	2.31	2.34	2.34	2.35	2.28	308,000
January 30, 2026	2.23	2.32	2.32	2.33	2.21	357,500
January 29, 2026	2.37	2.28	2.28	2.37	2.24	452,350
January 28, 2026	2.38	2.36	2.36	2.4	2.35	384,417
January 27, 2026	2.45	2.39	2.39	2.45	2.37	163,933
January 26, 2026	2.42	2.44	2.44	2.49	2.4	268,511
January 23, 2026	2.46	2.43	2.43	2.53	2.42	205,941
January 22, 2026	2.39	2.48	2.48	2.58	2.39	351,638
January 21, 2026	2.3	2.38	2.38	2.44	2.28	435,068
January 20, 2026	2.34	2.27	2.27	2.37	2.26	352,900
January 16, 2026	2.43	2.39	2.39	2.44	2.38	236,801
January 15, 2026	2.47	2.43	2.43	2.48	2.39	308,700
January 14, 2026	2.47	2.46	2.46	2.49	2.41	282,800
January 13, 2026	2.54	2.47	2.47	2.55	2.44	412,127
January 12, 2026	2.54	2.54	2.54	2.57	2.48	252,895
January 09, 2026	2.57	2.55	2.55	2.61	2.46	327,510
January 08, 2026	2.55	2.57	2.57	2.66	2.55	257,021
January 07, 2026	2.55	2.56	2.56	2.59	2.49	465,500
January 06, 2026	2.46	2.54	2.54	2.58	2.44	467,514
January 05, 2026	2.39	2.46	2.46	2.56	2.38	476,406
January 02, 2026	2.87	2.38	2.38	2.87	2.34	1.19M
December 31, 2025	2.78	2.87	2.87	2.88	2.77	682,100
December 30, 2025	2.71	2.79	2.79	2.8	2.63	631,400
December 29, 2025	2.62	2.71	2.71	2.73	2.61	462,900
December 26, 2025	2.59	2.63	2.63	2.66	2.54	542,322
December 24, 2025	2.5	2.62	2.62	2.65	2.48	354,300
December 23, 2025	2.5	2.52	2.52	2.55	2.4	617,400
December 22, 2025	2.55	2.53	2.53	2.65	2.49	628,341
December 19, 2025	2.56	2.54	2.54	2.64	2.44	1.57M
December 18, 2025	2.31	2.58	2.58	2.59	2.3	2.03M
December 17, 2025	2.32	2.28	2.28	2.35	2.27	503,073
December 16, 2025	2.3	2.29	2.29	2.31	2.25	543,618
December 15, 2025	2.35	2.3	2.3	2.37	2.24	398,450
December 12, 2025	2.27	2.31	2.31	2.32	2.24	707,983
December 11, 2025	2.39	2.3	2.3	2.41	2.26	386,100
December 10, 2025	2.37	2.38	2.38	2.45	2.34	346,200
December 09, 2025	2.45	2.37	2.37	2.45	2.35	384,504
December 08, 2025	2.47	2.45	2.45	2.5	2.42	316,636
December 05, 2025	2.56	2.48	2.48	2.64	2.44	352,020
December 04, 2025	2.6	2.56	2.56	2.61	2.49	406,500
December 03, 2025	2.71	2.59	2.59	2.71	2.55	412,100
December 02, 2025	2.73	2.65	2.65	2.73	2.64	384,105
December 01, 2025	2.86	2.66	2.66	2.88	2.63	300,300
November 28, 2025	2.81	2.84	2.84	3	2.76	188,098
November 26, 2025	2.8	2.81	2.81	2.85	2.66	265,433
November 25, 2025	2.7	2.8	2.8	2.84	2.6	440,600
November 24, 2025	2.75	2.69	2.69	2.78	2.67	322,900

Definitive Healthcare Corp. (DH) NASDAQ