NASDAQ : DH
Definitive Healthcare Corp. — Price history
Healthcare · Health Information Services · United States
Last price 1.11 USD (Oct 30, 2026, 2:05 PM EDT) · Market cap 160.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Definitive Healthcare Corp. (DH) closed at 1.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.14 | 1.14 | 1.085 | 1.12 | 447,913 | +0.00% |
| 2026-10-29 | 1.14 | 1.15 | 1.09 | 1.12 | 335,781 | -1.75% |
| 2026-10-28 | 1.11 | 1.15 | 1.1 | 1.14 | 472,444 | +3.17% |
| 2026-10-27 | 1.07 | 1.12 | 1.06 | 1.105 | 255,345 | +2.31% |
| 2026-10-26 | 1.08 | 1.115 | 1.05 | 1.08 | 438,301 | +0.00% |
| 2026-10-23 | 1.1 | 1.14 | 1.05 | 1.08 | 175,614 | +0.00% |
| 2026-10-22 | 1.14 | 1.15 | 1.06 | 1.08 | 224,564 | -6.09% |
| 2026-10-21 | 1.12 | 1.16 | 1.085 | 1.15 | 288,669 | +1.77% |
| 2026-10-20 | 1.11 | 1.16 | 1.09 | 1.13 | 393,921 | +2.73% |
| 2026-10-19 | 1 | 1.21 | 1 | 1.1 | 1,521,441 | +10.00% |
| 2026-10-16 | 1 | 1.02 | 0.995 | 1 | 187,836 | +0.39% |
| 2026-10-15 | 0.9801 | 1.005 | 0.9801 | 0.9961 | 126,131 | +1.09% |
| 2026-10-14 | 0.9992 | 0.9999 | 0.9736 | 0.9854 | 90,893 | +0.41% |
| 2026-10-13 | 0.973 | 0.9906 | 0.973 | 0.9814 | 186,308 | +0.52% |
| 2026-10-12 | 0.9899 | 0.9916 | 0.9703 | 0.9763 | 415,778 | -0.38% |
| 2026-10-09 | 0.97 | 0.99 | 0.97 | 0.98 | 126,606 | +1.42% |
| 2026-10-08 | 0.9799 | 0.9834 | 0.96 | 0.9663 | 491,924 | -0.41% |
| 2026-10-07 | 0.9896 | 0.9978 | 0.9703 | 0.9703 | 210,283 | -1.79% |
| 2026-10-06 | 0.976 | 1 | 0.976 | 0.988 | 176,562 | +0.18% |
| 2026-10-05 | 0.9332 | 1 | 0.9316 | 0.9862 | 164,477 | +5.67% |
| 2026-10-02 | 0.9412 | 0.9577 | 0.9291 | 0.9333 | 207,159 | -0.30% |
| 2026-10-01 | 0.93 | 0.943 | 0.91 | 0.9361 | 358,662 | +3.44% |
| 2026-09-30 | 0.93 | 0.9373 | 0.905 | 0.905 | 2,394,063 | -2.69% |
| 2026-09-29 | 0.9024 | 0.9309 | 0.9024 | 0.93 | 214,952 | +1.61% |
| 2026-09-28 | 0.92 | 0.9364 | 0.9101 | 0.9153 | 388,209 | -3.14% |
| 2026-09-25 | 1.03 | 1.03 | 0.945 | 0.945 | 569,213 | -6.44% |
| 2026-09-24 | 1.02 | 1.03 | 0.9883 | 1.01 | 669,976 | +0.00% |
| 2026-09-23 | 0.896 | 1.01 | 0.8904 | 1.01 | 420,389 | +13.48% |
| 2026-09-22 | 0.91 | 0.93 | 0.8882 | 0.89 | 2,345,135 | -1.11% |
| 2026-09-21 | 0.9681 | 0.971 | 0.8926 | 0.9 | 2,610,731 | -6.25% |
| 2026-09-18 | 0.93 | 0.991 | 0.93 | 0.96 | 2,566,144 | +0.19% |
| 2026-09-17 | 0.9664 | 0.985 | 0.9027 | 0.9582 | 592,621 | -0.70% |
| 2026-09-16 | 0.98 | 0.9901 | 0.9601 | 0.965 | 381,709 | -3.50% |
| 2026-09-15 | 1.02 | 1.05 | 0.9954 | 1 | 601,674 | -1.96% |
| 2026-09-14 | 1.04 | 1.05 | 1.02 | 1.02 | 472,589 | -2.86% |
| 2026-09-11 | 1.03 | 1.05 | 1.025 | 1.05 | 420,813 | +1.94% |
| 2026-09-10 | 1.04 | 1.05 | 1.025 | 1.03 | 800,607 | +0.00% |
| 2026-09-09 | 1.04 | 1.05 | 1.02 | 1.03 | 525,352 | +0.98% |
| 2026-09-08 | 1.05 | 1.05 | 1.02 | 1.02 | 776,669 | -2.86% |
| 2026-09-04 | 1.02 | 1.05 | 1.02 | 1.05 | 602,041 | +0.96% |
| 2026-09-03 | 1.05 | 1.07 | 1.02 | 1.04 | 1,013,460 | +0.00% |
| 2026-09-02 | 1.02 | 1.22 | 1.02 | 1.04 | 8,723,407 | +15.26% |
| 2026-09-01 | 0.95 | 0.9678 | 0.8779 | 0.9023 | 178,355 | -5.02% |
| 2026-08-31 | 0.8 | 1.02 | 0.795 | 0.95 | 1,122,275 | +18.39% |
| 2026-08-28 | 0.82 | 0.8398 | 0.7642 | 0.8024 | 190,885 | -1.47% |
| 2026-08-27 | 0.7728 | 0.8279 | 0.7728 | 0.8144 | 222,503 | +3.08% |
| 2026-08-26 | 0.76 | 0.7901 | 0.7271 | 0.7901 | 214,311 | +4.76% |
| 2026-08-25 | 0.7308 | 0.7566 | 0.7156 | 0.7542 | 89,472 | +4.62% |
| 2026-08-24 | 0.699 | 0.75 | 0.699 | 0.7209 | 155,148 | +0.95% |
| 2026-08-21 | 0.7275 | 0.735 | 0.6841 | 0.7141 | 209,574 | -1.84% |
| 2026-08-20 | 0.7098 | 0.7505 | 0.6912 | 0.7275 | 184,536 | +1.32% |
| 2026-08-19 | 0.68 | 0.72 | 0.66 | 0.718 | 204,987 | +8.79% |
| 2026-08-18 | 0.6394 | 0.7221 | 0.6314 | 0.66 | 403,269 | +3.22% |
| 2026-08-17 | 0.639 | 0.6492 | 0.6104 | 0.6394 | 274,140 | +0.03% |
| 2026-08-14 | 0.63 | 0.6478 | 0.6103 | 0.6392 | 351,866 | -0.23% |
| 2026-08-13 | 0.66 | 0.679 | 0.622 | 0.6407 | 138,213 | -1.46% |
| 2026-08-12 | 0.631 | 0.6635 | 0.63 | 0.6502 | 178,689 | +1.01% |
| 2026-08-11 | 0.6832 | 0.7436 | 0.6301 | 0.6437 | 359,039 | -7.85% |
| 2026-08-10 | 0.7135 | 0.72 | 0.6918 | 0.6985 | 416,120 | -2.10% |
| 2026-08-07 | 0.69 | 0.73 | 0.6853 | 0.7135 | 173,949 | +4.13% |
| 2026-08-06 | 0.6862 | 0.694 | 0.65 | 0.6852 | 245,432 | +2.67% |
| 2026-08-05 | 0.69 | 0.6993 | 0.65 | 0.6674 | 174,126 | -4.66% |
| 2026-08-04 | 0.7077 | 0.7201 | 0.666 | 0.7 | 273,000 | +0.00% |
| 2026-08-03 | 0.7139 | 0.735 | 0.682 | 0.7 | 129,956 | +2.59% |
| 2026-07-31 | 0.7024 | 0.7139 | 0.675 | 0.6823 | 279,970 | -4.85% |
| 2026-07-30 | 0.739 | 0.739 | 0.6984 | 0.7171 | 67,403 | -1.77% |
| 2026-07-29 | 0.72 | 0.7522 | 0.7102 | 0.73 | 153,196 | +3.22% |
| 2026-07-28 | 0.689 | 0.7114 | 0.6773 | 0.7072 | 121,445 | +4.99% |
| 2026-07-27 | 0.67 | 0.7007 | 0.6518 | 0.6736 | 106,084 | -1.38% |
| 2026-07-24 | 0.6823 | 0.6955 | 0.6702 | 0.683 | 116,583 | -0.42% |
| 2026-07-23 | 0.6978 | 0.7011 | 0.6701 | 0.6859 | 120,150 | -2.15% |
| 2026-07-22 | 0.7171 | 0.8078 | 0.6837 | 0.701 | 111,321 | -3.32% |
| 2026-07-21 | 0.709 | 0.728 | 0.7016 | 0.7251 | 85,277 | +0.65% |
| 2026-07-20 | 0.75 | 0.7857 | 0.6979 | 0.7204 | 334,905 | -5.09% |
| 2026-07-17 | 0.801 | 0.8114 | 0.759 | 0.759 | 377,212 | -7.57% |
| 2026-07-16 | 0.797 | 0.8232 | 0.797 | 0.8212 | 181,590 | +1.30% |
| 2026-07-15 | 0.8355 | 0.8761 | 0.8084 | 0.8107 | 259,318 | -4.48% |
| 2026-07-14 | 0.8 | 0.8488 | 0.7857 | 0.8487 | 249,799 | +5.76% |
| 2026-07-13 | 0.8352 | 0.8629 | 0.8025 | 0.8025 | 181,230 | -3.97% |
| 2026-07-10 | 0.8017 | 0.8499 | 0.8017 | 0.8357 | 204,827 | +4.24% |
| 2026-07-09 | 0.8 | 0.8438 | 0.8 | 0.8017 | 221,172 | -1.26% |
| 2026-07-08 | 0.91 | 0.91 | 0.8076 | 0.8119 | 328,103 | -9.79% |
| 2026-07-07 | 0.9 | 0.9387 | 0.8628 | 0.9 | 578,371 | +4.43% |
| 2026-07-06 | 0.7627 | 0.8934 | 0.7561 | 0.8618 | 357,693 | +10.53% |
| 2026-07-02 | 0.81 | 0.8399 | 0.77 | 0.7797 | 257,921 | -2.53% |
| 2026-07-01 | 0.8 | 0.859 | 0.7936 | 0.7999 | 576,907 | -3.73% |
| 2026-06-30 | 0.729 | 0.8499 | 0.715 | 0.8309 | 1,254,892 | +15.71% |
| 2026-06-29 | 0.67 | 0.7394 | 0.67 | 0.7181 | 739,313 | +8.80% |
| 2026-06-26 | 0.64 | 0.6793 | 0.62 | 0.66 | 4,199,316 | +5.10% |
| 2026-06-25 | 0.7572 | 0.7572 | 0.6276 | 0.628 | 846,452 | -17.37% |
| 2026-06-24 | 0.7262 | 0.82 | 0.7262 | 0.76 | 341,370 | +3.09% |
| 2026-06-23 | 0.75 | 0.7559 | 0.7207 | 0.7372 | 365,453 | -1.85% |
| 2026-06-22 | 0.7778 | 0.7834 | 0.75 | 0.7511 | 188,793 | -1.17% |
| 2026-06-18 | 0.805 | 0.8199 | 0.76 | 0.76 | 437,373 | -3.80% |
| 2026-06-17 | 0.7996 | 0.8202 | 0.7684 | 0.79 | 323,962 | -2.13% |
| 2026-06-16 | 0.8343 | 0.8343 | 0.8 | 0.8072 | 218,941 | +0.40% |
| 2026-06-15 | 0.86 | 0.9079 | 0.7927 | 0.804 | 318,059 | -4.23% |
| 2026-06-12 | 0.8356 | 0.8778 | 0.833 | 0.8395 | 165,621 | -1.12% |
| 2026-06-11 | 0.8315 | 0.8509 | 0.8051 | 0.849 | 237,549 | +2.10% |
| 2026-06-10 | 0.8618 | 0.866 | 0.8211 | 0.8315 | 180,883 | -2.23% |
| 2026-06-09 | 0.8629 | 0.8704 | 0.8406 | 0.8505 | 193,006 | +0.47% |
| 2026-06-08 | 0.9384 | 0.9384 | 0.8429 | 0.8465 | 222,252 | -5.63% |
| 2026-06-05 | 0.9137 | 0.9818 | 0.8552 | 0.897 | 320,837 | -1.14% |
| 2026-06-04 | 0.89 | 0.9293 | 0.89 | 0.9073 | 159,887 | +3.36% |
| 2026-06-03 | 0.9508 | 0.97 | 0.8601 | 0.8778 | 321,218 | -8.57% |
| 2026-06-02 | 0.9925 | 1.01 | 0.9341 | 0.9601 | 296,377 | -2.68% |
| 2026-06-01 | 0.9511 | 0.9999 | 0.9502 | 0.9865 | 388,350 | +5.98% |
| 2026-05-29 | 0.8954 | 0.9698 | 0.8405 | 0.9308 | 574,403 | +4.88% |
| 2026-05-28 | 0.84 | 0.8993 | 0.8303 | 0.8875 | 292,458 | +3.33% |
| 2026-05-27 | 0.92 | 0.92 | 0.8425 | 0.8589 | 234,127 | -4.85% |
| 2026-05-26 | 0.88 | 0.9035 | 0.8268 | 0.9027 | 452,518 | +5.93% |
| 2026-05-22 | 0.81 | 0.8785 | 0.8086 | 0.8522 | 331,693 | +3.91% |
| 2026-05-21 | 0.8497 | 0.8497 | 0.8033 | 0.8201 | 505,765 | -4.56% |
| 2026-05-20 | 0.89 | 0.89 | 0.8401 | 0.8593 | 162,928 | -1.35% |
| 2026-05-19 | 0.8406 | 0.8851 | 0.8224 | 0.8711 | 229,526 | +3.63% |
| 2026-05-18 | 0.81 | 0.868 | 0.81 | 0.8406 | 317,263 | +4.05% |
| 2026-05-15 | 0.851 | 0.86 | 0.8078 | 0.8079 | 265,736 | -6.06% |
| 2026-05-14 | 0.9 | 0.9013 | 0.856 | 0.86 | 354,484 | -2.97% |
| 2026-05-13 | 0.94 | 0.94 | 0.8813 | 0.8863 | 375,296 | -4.35% |
| 2026-05-12 | 0.9887 | 1.003 | 0.9253 | 0.9266 | 218,143 | -6.25% |