Definitive Healthcare Corp. - Class A Common Stock (DH)
3.8400
-0.1800 (-4.48%)
NASDAQ · Last Trade: Jul 19th, 8:27 PM EDT
Historical Prices For Definitive Healthcare Corp. - Class A Common Stock (DH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 4.07 | 4.08 | 3.83 | 3.84 | 424,089 | 3.84 |
| 7/17/2025 | 4.04 | 4.11 | 4.00 | 4.02 | 387,890 | 4.02 |
| 7/16/2025 | 3.98 | 4.05 | 3.92 | 4.02 | 687,326 | 4.02 |
| 7/15/2025 | 4.04 | 4.09 | 3.94 | 3.95 | 368,036 | 3.95 |
| 7/14/2025 | 3.88 | 4.04 | 3.88 | 4.02 | 369,429 | 4.02 |
| 7/11/2025 | 4.13 | 4.15 | 3.90 | 3.92 | 464,567 | 3.92 |
| 7/10/2025 | 4.18 | 4.20 | 4.11 | 4.18 | 435,170 | 4.18 |
| 7/09/2025 | 4.19 | 4.19 | 4.11 | 4.17 | 276,817 | 4.17 |
| 7/08/2025 | 4.05 | 4.23 | 4.04 | 4.17 | 461,683 | 4.17 |
| 7/07/2025 | 4.02 | 4.20 | 4.00 | 4.03 | 572,697 | 4.03 |
| 7/03/2025 | 4.01 | 4.09 | 3.96 | 4.03 | 237,669 | 4.03 |
| 7/02/2025 | 4.06 | 4.12 | 3.99 | 4.02 | 416,722 | 4.02 |
| 7/01/2025 | 3.85 | 4.08 | 3.85 | 4.05 | 559,274 | 4.05 |
| 6/30/2025 | 3.85 | 3.95 | 3.83 | 3.90 | 585,486 | 3.90 |
| 6/27/2025 | 3.80 | 3.82 | 3.73 | 3.81 | 2,284,246 | 3.81 |
| 6/26/2025 | 3.84 | 3.88 | 3.74 | 3.79 | 497,632 | 3.79 |
| 6/25/2025 | 4.01 | 4.03 | 3.82 | 3.84 | 627,668 | 3.84 |
| 6/24/2025 | 4.00 | 4.10 | 3.89 | 4.00 | 1,303,604 | 4.00 |
| 6/23/2025 | 3.76 | 4.03 | 3.76 | 3.97 | 991,471 | 3.97 |
| 6/20/2025 | 3.84 | 3.87 | 3.73 | 3.80 | 1,144,785 | 3.80 |
| 6/18/2025 | 3.76 | 3.92 | 3.72 | 3.80 | 922,965 | 3.80 |
| 6/17/2025 | 3.70 | 3.95 | 3.68 | 3.78 | 921,169 | 3.78 |
| 6/16/2025 | 3.70 | 3.79 | 3.65 | 3.76 | 561,149 | 3.76 |
| 6/13/2025 | 3.56 | 3.72 | 3.55 | 3.65 | 554,533 | 3.65 |
| 6/12/2025 | 3.71 | 3.77 | 3.62 | 3.63 | 774,090 | 3.63 |
| 6/11/2025 | 3.80 | 3.83 | 3.70 | 3.75 | 770,505 | 3.75 |
| 6/10/2025 | 3.66 | 3.89 | 3.56 | 3.75 | 725,229 | 3.75 |
| 6/09/2025 | 3.75 | 3.79 | 3.62 | 3.66 | 713,035 | 3.66 |
| 6/06/2025 | 3.59 | 3.74 | 3.59 | 3.74 | 694,978 | 3.74 |
| 6/05/2025 | 3.53 | 3.67 | 3.44 | 3.56 | 497,933 | 3.56 |
| 6/04/2025 | 3.49 | 3.60 | 3.48 | 3.55 | 516,418 | 3.55 |
| 6/03/2025 | 3.27 | 3.50 | 3.24 | 3.49 | 527,409 | 3.49 |
| 6/02/2025 | 3.32 | 3.44 | 3.21 | 3.27 | 836,505 | 3.27 |
| 5/30/2025 | 3.25 | 3.35 | 3.20 | 3.31 | 1,286,332 | 3.31 |
| 5/29/2025 | 3.29 | 3.35 | 3.22 | 3.27 | 390,461 | 3.27 |
| 5/28/2025 | 3.29 | 3.29 | 3.17 | 3.25 | 536,638 | 3.25 |
| 5/27/2025 | 3.07 | 3.29 | 3.05 | 3.28 | 798,890 | 3.28 |
| 5/23/2025 | 3.09 | 3.10 | 3.01 | 3.02 | 441,056 | 3.02 |
| 5/22/2025 | 3.12 | 3.19 | 3.08 | 3.13 | 646,343 | 3.13 |
| 5/21/2025 | 3.25 | 3.30 | 3.13 | 3.14 | 432,154 | 3.14 |
| 5/20/2025 | 3.29 | 3.44 | 3.25 | 3.30 | 579,391 | 3.30 |
| 5/19/2025 | 3.25 | 3.31 | 3.19 | 3.29 | 447,499 | 3.29 |
| 5/16/2025 | 3.31 | 3.34 | 3.25 | 3.28 | 557,898 | 3.28 |
| 5/15/2025 | 3.41 | 3.41 | 3.29 | 3.32 | 405,356 | 3.32 |
| 5/14/2025 | 3.58 | 3.58 | 3.40 | 3.41 | 755,001 | 3.41 |
| 5/13/2025 | 3.62 | 3.73 | 3.54 | 3.60 | 747,550 | 3.60 |
| 5/12/2025 | 3.83 | 3.84 | 3.54 | 3.58 | 813,694 | 3.58 |
| 5/09/2025 | 3.59 | 4.34 | 3.52 | 3.69 | 4,239,176 | 3.69 |
| 5/08/2025 | 2.75 | 2.85 | 2.74 | 2.81 | 548,522 | 2.81 |
| 5/07/2025 | 2.67 | 2.82 | 2.65 | 2.72 | 664,513 | 2.72 |
| 5/06/2025 | 2.72 | 2.74 | 2.65 | 2.65 | 390,516 | 2.65 |
| 5/05/2025 | 2.82 | 2.85 | 2.75 | 2.77 | 499,578 | 2.77 |
| 5/02/2025 | 2.79 | 2.88 | 2.79 | 2.84 | 369,226 | 2.84 |
| 5/01/2025 | 2.75 | 2.79 | 2.63 | 2.75 | 450,297 | 2.75 |
| 4/30/2025 | 2.72 | 2.74 | 2.65 | 2.72 | 426,303 | 2.72 |
| 4/29/2025 | 2.71 | 2.78 | 2.67 | 2.77 | 520,570 | 2.77 |
| 4/28/2025 | 2.70 | 2.75 | 2.66 | 2.71 | 378,091 | 2.71 |
| 4/25/2025 | 2.69 | 2.73 | 2.65 | 2.71 | 347,864 | 2.71 |
| 4/24/2025 | 2.62 | 2.73 | 2.60 | 2.71 | 458,444 | 2.71 |
| 4/23/2025 | 2.62 | 2.73 | 2.60 | 2.61 | 487,677 | 2.61 |
| 4/22/2025 | 2.54 | 2.62 | 2.51 | 2.57 | 510,566 | 2.57 |
| 4/21/2025 | 2.51 | 2.52 | 2.48 | 2.51 | 791,860 | 2.51 |