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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Definitive Healthcare Corp. (DH) NASDAQ