Definitive Healthcare Cor... (DH)
NASDAQ: DH
· Real-Time Price · USD
4.14
-0.01 (-0.24%)
At close: Sep 09, 2025, 3:59 PM
4.08
-1.45%
After-hours: Sep 09, 2025, 04:10 PM EDT
DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.14 | 4.15 | 4.02 | 4.14 | 4.14 | -0.24% | 286,036 |
| Sep 8, 2025 | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | 3.75% | 322,000 |
| Sep 5, 2025 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | -0.25% | 226,100 |
| Sep 4, 2025 | 3.89 | 4.03 | 3.83 | 4.01 | 4.01 | 3.08% | 269,500 |
| Sep 3, 2025 | 3.78 | 3.90 | 3.74 | 3.89 | 3.89 | 2.10% | 320,500 |
| Sep 2, 2025 | 3.97 | 4.06 | 3.81 | 3.81 | 3.81 | -5.46% | 275,848 |
| Aug 29, 2025 | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | 0.50% | 140,100 |
| Aug 28, 2025 | 4.06 | 4.15 | 3.99 | 4.01 | 4.01 | -0.74% | 250,800 |
| Aug 27, 2025 | 3.90 | 4.05 | 3.90 | 4.04 | 4.04 | 3.32% | 136,454 |
| Aug 26, 2025 | 3.93 | 4.03 | 3.86 | 3.91 | 3.91 | -2.01% | 274,647 |
| Aug 25, 2025 | 4.04 | 4.08 | 3.97 | 3.99 | 3.99 | -1.72% | 248,117 |
| Aug 22, 2025 | 3.80 | 4.09 | 3.80 | 4.06 | 4.06 | 7.69% | 367,600 |
| Aug 21, 2025 | 3.69 | 3.83 | 3.63 | 3.77 | 3.77 | 1.34% | 210,900 |
| Aug 20, 2025 | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -1.85% | 265,542 |
| Aug 19, 2025 | 3.93 | 4.05 | 3.77 | 3.79 | 3.79 | -3.56% | 312,916 |
| Aug 18, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.55% | 289,023 |
| Aug 15, 2025 | 3.81 | 3.91 | 3.81 | 3.87 | 3.87 | 1.84% | 225,807 |
| Aug 14, 2025 | 3.86 | 3.86 | 3.73 | 3.80 | 3.80 | -3.55% | 393,900 |
| Aug 13, 2025 | 3.63 | 3.99 | 3.61 | 3.94 | 3.94 | 9.44% | 714,924 |
| Aug 12, 2025 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 2.27% | 801,442 |