Definitive Healthcare Cor... (DH)
NASDAQ: DH
· Real-Time Price · USD
3.42
0.09 (2.70%)
At close: Oct 03, 2025, 3:59 PM
3.36
-1.75%
After-hours: Oct 03, 2025, 07:40 PM EDT
DH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.34 | 3.49 | 3.30 | 3.42 | 3.42 | 2.70% | 351,322 |
| Oct 2, 2025 | 3.57 | 3.58 | 3.32 | 3.33 | 3.33 | -6.46% | 299,507 |
| Oct 1, 2025 | 4.01 | 4.02 | 3.52 | 3.56 | 3.56 | -12.32% | 566,400 |
| Sep 30, 2025 | 4.04 | 4.07 | 3.88 | 4.06 | 4.06 | 0.50% | 565,700 |
| Sep 29, 2025 | 4.00 | 4.04 | 3.92 | 4.04 | 4.04 | 1.51% | 254,644 |
| Sep 26, 2025 | 3.86 | 4.00 | 3.86 | 3.98 | 3.98 | 3.38% | 184,814 |
| Sep 25, 2025 | 3.89 | 3.90 | 3.81 | 3.85 | 3.85 | -1.79% | 195,700 |
| Sep 24, 2025 | 4.18 | 4.24 | 3.91 | 3.92 | 3.92 | -6.00% | 305,700 |
| Sep 23, 2025 | 4.30 | 4.35 | 4.15 | 4.17 | 4.17 | -3.02% | 371,100 |
| Sep 22, 2025 | 4.18 | 4.30 | 4.11 | 4.30 | 4.30 | 2.14% | 431,500 |
| Sep 19, 2025 | 4.28 | 4.31 | 4.05 | 4.21 | 4.21 | -1.64% | 900,110 |
| Sep 18, 2025 | 4.11 | 4.32 | 4.06 | 4.28 | 4.28 | 4.65% | 312,312 |
| Sep 17, 2025 | 4.09 | 4.27 | 4.01 | 4.09 | 4.09 | 0.00% | 403,000 |
| Sep 16, 2025 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | 0.99% | 210,800 |
| Sep 15, 2025 | 4.18 | 4.18 | 3.99 | 4.05 | 4.05 | -2.41% | 214,498 |
| Sep 12, 2025 | 4.12 | 4.18 | 4.01 | 4.15 | 4.15 | 0.48% | 322,528 |
| Sep 11, 2025 | 3.99 | 4.15 | 3.99 | 4.13 | 4.13 | 3.77% | 287,000 |
| Sep 10, 2025 | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -3.86% | 259,700 |
| 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 |
Page 1 of 51