Definitive Healthcare Corp. - Class A Common Stock (DH)
2.5050
-0.2850 (-10.22%)
NASDAQ · Last Trade: Apr 3rd, 5:41 PM EDT
Historical Prices For Definitive Healthcare Corp. - Class A Common Stock (DH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.58 | 2.81 | 2.54 | 2.79 | 1,478,117 | 2.79 |
| 4/01/2025 | 2.83 | 2.91 | 2.64 | 2.64 | 800,907 | 2.64 |
| 3/31/2025 | 2.90 | 2.99 | 2.87 | 2.89 | 762,524 | 2.89 |
| 3/28/2025 | 2.96 | 2.96 | 2.87 | 2.94 | 943,481 | 2.94 |
| 3/27/2025 | 2.87 | 3.06 | 2.87 | 2.96 | 432,071 | 2.96 |
| 3/26/2025 | 2.93 | 2.94 | 2.83 | 2.93 | 500,514 | 2.93 |
| 3/25/2025 | 2.98 | 3.02 | 2.90 | 2.91 | 746,623 | 2.91 |
| 3/24/2025 | 2.84 | 3.00 | 2.83 | 2.97 | 814,806 | 2.97 |
| 3/21/2025 | 2.76 | 2.87 | 2.65 | 2.81 | 1,804,120 | 2.81 |
| 3/20/2025 | 2.80 | 2.90 | 2.75 | 2.79 | 1,373,104 | 2.79 |
| 3/19/2025 | 2.79 | 2.88 | 2.77 | 2.82 | 853,655 | 2.82 |
| 3/18/2025 | 2.65 | 2.79 | 2.56 | 2.77 | 1,178,928 | 2.77 |
| 3/17/2025 | 2.58 | 2.71 | 2.58 | 2.67 | 939,448 | 2.67 |
| 3/14/2025 | 2.63 | 2.80 | 2.57 | 2.59 | 884,186 | 2.59 |
| 3/13/2025 | 2.75 | 2.82 | 2.54 | 2.59 | 825,738 | 2.59 |
| 3/12/2025 | 2.83 | 2.85 | 2.70 | 2.75 | 707,863 | 2.75 |
| 3/11/2025 | 2.84 | 2.85 | 2.69 | 2.77 | 1,089,051 | 2.77 |
| 3/10/2025 | 2.79 | 3.04 | 2.73 | 2.84 | 1,176,808 | 2.84 |
| 3/07/2025 | 2.63 | 2.87 | 2.61 | 2.85 | 1,631,450 | 2.85 |
| 3/06/2025 | 2.73 | 2.81 | 2.60 | 2.63 | 905,214 | 2.63 |
| 3/05/2025 | 2.80 | 2.82 | 2.69 | 2.77 | 1,525,449 | 2.77 |
| 3/04/2025 | 2.78 | 2.89 | 2.71 | 2.78 | 1,475,564 | 2.78 |
| 3/03/2025 | 3.23 | 3.33 | 2.83 | 2.83 | 1,414,351 | 2.83 |
| 2/28/2025 | 3.76 | 3.95 | 2.58 | 3.23 | 7,275,898 | 3.23 |
| 2/27/2025 | 5.09 | 5.22 | 4.92 | 4.92 | 678,050 | 4.92 |
| 2/26/2025 | 4.95 | 5.22 | 4.95 | 5.10 | 500,686 | 5.10 |
| 2/25/2025 | 4.92 | 5.16 | 4.90 | 4.97 | 861,665 | 4.97 |
| 2/24/2025 | 4.94 | 5.07 | 4.80 | 4.92 | 706,712 | 4.92 |
| 2/21/2025 | 5.23 | 5.23 | 4.90 | 4.92 | 443,933 | 4.92 |
| 2/20/2025 | 5.19 | 5.22 | 4.98 | 5.19 | 1,341,948 | 5.19 |
| 2/19/2025 | 5.39 | 5.39 | 5.17 | 5.25 | 1,050,707 | 5.25 |
| 2/18/2025 | 5.62 | 5.66 | 5.38 | 5.42 | 597,119 | 5.42 |
| 2/14/2025 | 5.50 | 5.68 | 5.45 | 5.55 | 711,415 | 5.55 |
| 2/13/2025 | 5.31 | 5.45 | 5.21 | 5.44 | 400,093 | 5.44 |
| 2/12/2025 | 5.25 | 5.36 | 5.22 | 5.24 | 777,136 | 5.24 |
| 2/11/2025 | 5.28 | 5.41 | 5.18 | 5.30 | 423,393 | 5.30 |
| 2/10/2025 | 5.23 | 5.54 | 5.23 | 5.35 | 1,895,855 | 5.35 |
| 2/07/2025 | 5.09 | 5.17 | 5.03 | 5.15 | 359,799 | 5.15 |
| 2/06/2025 | 5.22 | 5.31 | 5.00 | 5.04 | 520,643 | 5.04 |
| 2/05/2025 | 5.11 | 5.36 | 5.11 | 5.22 | 886,173 | 5.22 |
| 2/04/2025 | 4.72 | 5.19 | 4.72 | 5.15 | 784,320 | 5.15 |
| 2/03/2025 | 4.72 | 4.83 | 4.66 | 4.75 | 289,029 | 4.75 |
| 1/31/2025 | 4.92 | 4.96 | 4.81 | 4.86 | 362,969 | 4.86 |
| 1/30/2025 | 4.98 | 5.07 | 4.89 | 4.92 | 297,229 | 4.92 |
| 1/29/2025 | 5.00 | 5.08 | 4.70 | 4.93 | 1,715,556 | 4.93 |
| 1/28/2025 | 4.65 | 5.03 | 4.49 | 5.01 | 1,165,416 | 5.01 |
| 1/27/2025 | 4.75 | 4.91 | 4.59 | 4.62 | 324,620 | 4.62 |
| 1/24/2025 | 4.84 | 5.09 | 4.81 | 4.83 | 569,437 | 4.83 |
| 1/23/2025 | 4.65 | 4.90 | 4.59 | 4.87 | 577,765 | 4.87 |
| 1/22/2025 | 4.40 | 4.73 | 4.40 | 4.71 | 455,666 | 4.71 |
| 1/21/2025 | 4.01 | 4.49 | 4.01 | 4.41 | 617,036 | 4.41 |
| 1/17/2025 | 4.00 | 4.00 | 3.91 | 3.94 | 7,246,655 | 3.94 |
| 1/16/2025 | 3.98 | 4.07 | 3.92 | 3.95 | 262,933 | 3.95 |
| 1/15/2025 | 4.06 | 4.08 | 3.94 | 3.98 | 186,933 | 3.98 |
| 1/14/2025 | 3.97 | 4.03 | 3.88 | 3.92 | 264,107 | 3.92 |
| 1/13/2025 | 4.02 | 4.10 | 3.75 | 3.93 | 307,922 | 3.93 |
| 1/10/2025 | 4.14 | 4.25 | 4.09 | 4.22 | 255,986 | 4.22 |
| 1/08/2025 | 4.20 | 4.27 | 4.11 | 4.23 | 242,231 | 4.23 |
| 1/07/2025 | 4.48 | 4.64 | 4.23 | 4.25 | 258,672 | 4.25 |
| 1/06/2025 | 4.37 | 4.47 | 4.36 | 4.43 | 310,581 | 4.43 |