Definitive Healthcare Cor...

2.94
-0.02 (-0.68%)
At close: Mar 28, 2025, 3:59 PM
2.93
-0.34%
Pre-market: Mar 31, 2025, 07:40 AM EDT

Definitive Healthcare Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.96 2.96 2.87 2.94 -0.02 -0.68% 943,481
Mar 27, 2025 2.87 3.07 2.87 2.96 0.03 1.02% 432,100
Mar 26, 2025 2.93 2.94 2.83 2.93 0.02 0.69% 500,514
Mar 25, 2025 2.98 3.02 2.91 2.91 -0.06 -2.02% 746,623
Mar 24, 2025 2.84 3.00 2.83 2.97 0.16 5.69% 814,806
Mar 21, 2025 2.76 2.87 2.66 2.81 0.02 0.72% 1,804,120
Mar 20, 2025 2.80 2.90 2.75 2.79 -0.03 -1.06% 1,373,104
Mar 19, 2025 2.79 2.89 2.77 2.82 0.05 1.81% 853,700
Mar 18, 2025 2.65 2.79 2.56 2.77 0.10 3.75% 1,178,928
Mar 17, 2025 2.58 2.71 2.58 2.67 0.08 3.09% 939,448
Mar 14, 2025 2.63 2.80 2.57 2.59 0.00 0.00% 884,200
Mar 13, 2025 2.75 2.82 2.55 2.59 -0.16 -5.82% 825,768
Mar 12, 2025 2.83 2.85 2.70 2.75 -0.02 -0.72% 707,900
Mar 11, 2025 2.84 2.85 2.70 2.77 -0.07 -2.46% 1,089,051
Mar 10, 2025 2.79 3.04 2.73 2.84 -0.01 -0.35% 1,176,808
Mar 7, 2025 2.63 2.87 2.61 2.85 0.22 8.37% 1,631,500
Mar 6, 2025 2.73 2.82 2.60 2.63 -0.14 -5.05% 905,215
Mar 5, 2025 2.80 2.82 2.69 2.77 -0.01 -0.36% 1,525,461
Mar 4, 2025 2.78 2.89 2.71 2.78 -0.05 -1.77% 1,475,600
Mar 3, 2025 3.23 3.33 2.83 2.83 -0.40 -12.38% 1,414,400
Feb 28, 2025 3.76 3.95 2.58 3.23 -1.69 -34.35% 7,275,900
Feb 27, 2025 5.10 5.22 4.92 4.92 -0.18 -3.53% 678,193
Feb 26, 2025 4.95 5.23 4.95 5.10 0.13 2.62% 500,700
Feb 25, 2025 4.92 5.16 4.90 4.97 0.05 1.02% 861,680
Feb 24, 2025 4.94 5.07 4.81 4.92 0.00 0.00% 706,712
Feb 21, 2025 5.23 5.23 4.90 4.92 -0.27 -5.20% 443,933
Feb 20, 2025 5.19 5.22 4.98 5.19 -0.06 -1.14% 1,341,948
Feb 19, 2025 5.39 5.39 5.17 5.25 -0.17 -3.14% 1,050,832
Feb 18, 2025 5.62 5.66 5.38 5.42 -0.13 -2.34% 597,134
Feb 14, 2025 5.50 5.68 5.45 5.55 0.11 2.02% 711,415
Feb 13, 2025 5.31 5.45 5.21 5.44 0.20 3.82% 400,100
Feb 12, 2025 5.25 5.36 5.22 5.24 -0.06 -1.13% 777,136
Feb 11, 2025 5.28 5.41 5.18 5.30 -0.05 -0.93% 423,400
Feb 10, 2025 5.23 5.55 5.23 5.35 0.20 3.88% 1,895,900
Feb 7, 2025 5.09 5.17 5.03 5.15 0.11 2.18% 359,799
Feb 6, 2025 5.22 5.31 5.00 5.04 -0.18 -3.45% 520,747
Feb 5, 2025 5.11 5.36 5.11 5.22 0.07 1.36% 886,200
Feb 4, 2025 4.72 5.19 4.72 5.15 0.40 8.42% 784,320
Feb 3, 2025 4.72 4.83 4.66 4.75 -0.11 -2.26% 289,029
Jan 31, 2025 4.92 4.96 4.81 4.86 -0.06 -1.22% 363,000
Jan 30, 2025 4.98 5.07 4.89 4.92 -0.01 -0.20% 297,229
Jan 29, 2025 5.00 5.08 4.70 4.93 -0.08 -1.60% 1,715,600
Jan 28, 2025 4.65 5.03 4.49 5.01 0.39 8.44% 1,165,671
Jan 27, 2025 4.75 4.91 4.59 4.62 -0.21 -4.35% 324,620
Jan 24, 2025 4.84 5.09 4.81 4.83 -0.04 -0.82% 569,436
Jan 23, 2025 4.65 4.90 4.59 4.87 0.16 3.40% 577,800
Jan 22, 2025 4.40 4.73 4.40 4.71 0.30 6.80% 455,700
Jan 21, 2025 4.01 4.49 4.01 4.41 0.47 11.93% 617,070
Jan 17, 2025 4.00 4.00 3.91 3.94 -0.01 -0.25% 7,246,700
Jan 16, 2025 3.98 4.07 3.92 3.95 -0.03 -0.75% 262,933