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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.6	2.76	2.76	2.77	2.54	264,000
November 20, 2025	2.63	2.6	2.6	2.72	2.58	250,989
November 19, 2025	2.6	2.58	2.58	2.65	2.51	532,935
November 18, 2025	2.59	2.6	2.6	2.65	2.57	163,010
November 17, 2025	2.69	2.62	2.62	2.75	2.62	181,400
November 14, 2025	2.67	2.74	2.74	2.76	2.61	219,600
November 13, 2025	2.7	2.72	2.72	2.78	2.61	256,900
November 12, 2025	2.85	2.72	2.72	2.92	2.69	375,900
November 11, 2025	2.81	2.87	2.87	2.91	2.81	119,792
November 10, 2025	2.97	2.85	2.85	2.99	2.84	227,200
November 07, 2025	2.81	2.93	2.93	2.99	2.7	508,950
November 06, 2025	2.72	2.65	2.65	2.72	2.6	249,800
November 05, 2025	2.78	2.72	2.72	2.82	2.67	157,413
November 04, 2025	2.79	2.78	2.78	2.83	2.71	250,936
November 03, 2025	2.77	2.86	2.86	2.96	2.69	491,100
October 31, 2025	2.68	2.77	2.77	2.78	2.62	210,100
October 30, 2025	2.76	2.68	2.68	2.8	2.68	298,833
October 29, 2025	2.93	2.77	2.77	2.93	2.73	277,203
October 28, 2025	2.96	2.94	2.94	2.99	2.88	180,345
October 27, 2025	2.98	2.97	2.97	3.02	2.92	216,700
October 24, 2025	2.97	2.97	2.97	3.01	2.91	163,900
October 23, 2025	2.94	2.95	2.95	3	2.87	181,100
October 22, 2025	2.96	2.94	2.94	3.02	2.9	190,400
October 21, 2025	3.01	2.97	2.97	3.04	2.94	185,810
October 20, 2025	2.9	3.04	3.04	3.05	2.87	212,954
October 17, 2025	2.96	2.87	2.87	2.98	2.82	196,978
October 16, 2025	3.01	2.93	2.93	3.03	2.87	230,900
October 15, 2025	3.07	2.99	2.99	3.12	2.96	238,755
October 14, 2025	2.93	3.03	3.03	3.04	2.9	250,200
October 13, 2025	2.94	2.99	2.99	3.06	2.9	448,350
October 10, 2025	3.1	2.87	2.87	3.15	2.86	396,645
October 09, 2025	3.22	3.08	3.08	3.31	3.08	416,525
October 08, 2025	3.21	3.23	3.23	3.29	3.16	272,500
October 07, 2025	3.41	3.19	3.19	3.43	3.16	338,023
October 06, 2025	3.46	3.41	3.41	3.48	3.34	327,200
October 03, 2025	3.34	3.42	3.42	3.49	3.3	355,439
October 02, 2025	3.57	3.33	3.33	3.58	3.32	299,507
October 01, 2025	3.98	3.55	3.55	4.03	3.52	517,620
September 30, 2025	4.04	4.06	4.06	4.07	3.88	565,700
September 29, 2025	4	4.04	4.04	4.04	3.92	254,644
September 26, 2025	3.86	3.98	3.98	4	3.86	184,814
September 25, 2025	3.89	3.85	3.85	3.9	3.81	195,700
September 24, 2025	4.18	3.92	3.92	4.24	3.91	305,700
September 23, 2025	4.3	4.17	4.17	4.35	4.15	371,100
September 22, 2025	4.18	4.3	4.3	4.3	4.11	431,500
September 19, 2025	4.28	4.21	4.21	4.31	4.05	900,100
September 18, 2025	4.11	4.28	4.28	4.32	4.05	312,312
September 17, 2025	4.09	4.09	4.09	4.27	4.01	403,000
September 16, 2025	4.05	4.09	4.09	4.11	3.99	210,800
September 15, 2025	4.18	4.05	4.05	4.18	3.98	214,498
September 12, 2025	4.12	4.15	4.15	4.18	4.01	322,528

Definitive Healthcare Corp. (DH) NASDAQ