Definitive Healthcare Corp. Class A DH
NASDAQ · United States · Technology Services
$0.9380+0.03 (+3.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.94 | +3.77% | $0.93 | $0.94 | $0.91 | 280.14K |
| 2026-09-30 | $0.90 | -2.69% | $0.93 | $0.94 | $0.90 | 2.39M |
| 2026-09-29 | $0.93 | +1.64% | $0.90 | $0.93 | $0.90 | 214.90K |
| 2026-09-28 | $0.92 | -3.17% | $0.92 | $0.94 | $0.91 | 388.20K |
| 2026-09-25 | $0.94 | -6.44% | $1.03 | $1.03 | $0.94 | 568.90K |
| 2026-09-24 | $1.01 | 0.00% | $1.02 | $1.03 | $0.99 | 669.50K |
| 2026-09-23 | $1.01 | +13.48% | $0.90 | $1.01 | $0.89 | 419.30K |
| 2026-09-22 | $0.89 | -1.11% | $0.91 | $0.93 | $0.89 | 2.34M |
| 2026-09-21 | $0.90 | -6.25% | $0.97 | $0.97 | $0.89 | 2.61M |
| 2026-09-18 | $0.96 | +0.21% | $0.93 | $0.99 | $0.93 | 2.57M |
| 2026-09-17 | $0.96 | -0.73% | $0.97 | $0.99 | $0.90 | 592.60K |
| 2026-09-16 | $0.96 | -3.50% | $0.98 | $0.99 | $0.96 | 381.50K |
| 2026-09-15 | $1.00 | -1.96% | $1.02 | $1.05 | $1.00 | 601.60K |
| 2026-09-14 | $1.02 | -2.86% | $1.04 | $1.05 | $1.02 | 472.10K |
| 2026-09-11 | $1.05 | +1.94% | $1.03 | $1.05 | $1.02 | 420.80K |
| 2026-09-10 | $1.03 | 0.00% | $1.04 | $1.05 | $1.02 | 800.60K |
| 2026-09-09 | $1.03 | +0.98% | $1.04 | $1.05 | $1.02 | 524.40K |
| 2026-09-08 | $1.02 | -2.86% | $1.05 | $1.05 | $1.02 | 776.70K |
| 2026-09-04 | $1.05 | +0.96% | $1.02 | $1.05 | $1.02 | 600.80K |
| 2026-09-03 | $1.04 | 0.00% | $1.05 | $1.07 | $1.02 | 1.01M |
| 2026-09-02 | $1.04 | +15.30% | $1.02 | $1.22 | $1.02 | 8.71M |
| 2026-09-01 | $0.90 | -5.05% | $0.95 | $0.97 | $0.88 | 178.30K |
| 2026-08-31 | $0.95 | +18.45% | $0.80 | $1.02 | $0.80 | 1.12M |
| 2026-08-28 | $0.80 | -1.47% | $0.82 | $0.84 | $0.76 | 190.90K |
| 2026-08-27 | $0.81 | +3.04% | $0.77 | $0.83 | $0.77 | 222.50K |
| 2026-08-26 | $0.79 | +4.77% | $0.76 | $0.79 | $0.73 | 214.30K |
| 2026-08-25 | $0.75 | +4.58% | $0.73 | $0.76 | $0.72 | 89.50K |
| 2026-08-24 | $0.72 | +0.98% | $0.70 | $0.75 | $0.70 | 155.10K |
| 2026-08-21 | $0.71 | -1.92% | $0.73 | $0.74 | $0.68 | 209.60K |
| 2026-08-20 | $0.73 | +1.39% | $0.71 | $0.75 | $0.69 | 184.50K |
| 2026-08-19 | $0.72 | +8.79% | $0.68 | $0.72 | $0.66 | 205.00K |
| 2026-08-18 | $0.66 | +3.29% | $0.64 | $0.72 | $0.63 | 403.10K |
| 2026-08-17 | $0.64 | 0.00% | $0.64 | $0.65 | $0.61 | 274.10K |
| 2026-08-14 | $0.64 | -0.31% | $0.63 | $0.65 | $0.61 | 351.80K |
| 2026-08-13 | $0.64 | -1.38% | $0.66 | $0.68 | $0.62 | 138.00K |
| 2026-08-12 | $0.65 | +0.93% | $0.63 | $0.66 | $0.63 | 178.60K |
| 2026-08-11 | $0.64 | -7.87% | $0.68 | $0.74 | $0.63 | 358.60K |
| 2026-08-10 | $0.70 | -2.10% | $0.71 | $0.72 | $0.69 | 416.10K |
| 2026-08-07 | $0.71 | +4.23% | $0.69 | $0.73 | $0.69 | 173.90K |
| 2026-08-06 | $0.69 | +2.70% | $0.69 | $0.69 | $0.65 | 245.30K |
| 2026-08-05 | $0.67 | -4.71% | $0.69 | $0.70 | $0.65 | 174.10K |
| 2026-08-04 | $0.70 | 0.00% | $0.71 | $0.72 | $0.67 | 273.00K |
| 2026-08-03 | $0.70 | +2.64% | $0.71 | $0.74 | $0.68 | 130.00K |
| 2026-07-31 | $0.68 | -4.88% | $0.70 | $0.71 | $0.68 | 280.00K |
| 2026-07-30 | $0.72 | -1.78% | $0.74 | $0.74 | $0.70 | 67.30K |
| 2026-07-29 | $0.73 | +3.25% | $0.72 | $0.75 | $0.71 | 153.20K |
| 2026-07-28 | $0.71 | +4.90% | $0.69 | $0.71 | $0.68 | 121.40K |
| 2026-07-27 | $0.67 | -1.32% | $0.67 | $0.70 | $0.65 | 106.10K |
| 2026-07-24 | $0.68 | -0.44% | $0.68 | $0.70 | $0.67 | 116.60K |
| 2026-07-23 | $0.69 | -2.14% | $0.70 | $0.70 | $0.67 | 120.20K |
| 2026-07-22 | $0.70 | -3.31% | $0.72 | $0.81 | $0.68 | 111.30K |
| 2026-07-21 | $0.73 | +0.69% | $0.71 | $0.73 | $0.70 | 85.20K |
| 2026-07-20 | $0.72 | -5.14% | $0.75 | $0.79 | $0.70 | 334.70K |
| 2026-07-17 | $0.76 | -7.55% | $0.80 | $0.81 | $0.76 | 377.20K |
| 2026-07-16 | $0.82 | +1.23% | $0.80 | $0.82 | $0.80 | 181.60K |
| 2026-07-15 | $0.81 | -4.48% | $0.84 | $0.88 | $0.81 | 259.30K |
| 2026-07-14 | $0.85 | +5.73% | $0.80 | $0.85 | $0.79 | 249.80K |
| 2026-07-13 | $0.80 | -3.95% | $0.83 | $0.86 | $0.80 | 181.10K |
| 2026-07-10 | $0.84 | +4.24% | $0.80 | $0.85 | $0.80 | 204.80K |
| 2026-07-09 | $0.80 | -1.23% | $0.80 | $0.84 | $0.80 | 221.20K |
| 2026-07-08 | $0.81 | -9.78% | $0.91 | $0.91 | $0.81 | 328.10K |
| 2026-07-07 | $0.90 | +4.41% | $0.90 | $0.94 | $0.86 | 578.30K |
| 2026-07-06 | $0.86 | +10.51% | $0.76 | $0.89 | $0.76 | 357.70K |
| 2026-07-02 | $0.78 | -2.50% | $0.81 | $0.84 | $0.77 | 256.90K |
| 2026-07-01 | $0.80 | -3.73% | $0.80 | $0.86 | $0.79 | 576.90K |
| 2026-06-30 | $0.83 | +15.74% | $0.73 | $0.85 | $0.71 | 1.25M |
| 2026-06-29 | $0.72 | +8.79% | $0.67 | $0.74 | $0.67 | 739.30K |
| 2026-06-26 | $0.66 | +5.10% | $0.64 | $0.68 | $0.62 | 4.20M |
| 2026-06-25 | $0.63 | -17.37% | $0.76 | $0.76 | $0.63 | 846.00K |
| 2026-06-24 | $0.76 | +3.12% | $0.73 | $0.82 | $0.73 | 341.40K |
| 2026-06-23 | $0.74 | -1.86% | $0.75 | $0.76 | $0.72 | 365.30K |
| 2026-06-22 | $0.75 | -1.18% | $0.78 | $0.78 | $0.75 | 188.70K |
| 2026-06-18 | $0.76 | -3.80% | $0.81 | $0.82 | $0.76 | 437.30K |
| 2026-06-17 | $0.79 | -2.11% | $0.80 | $0.82 | $0.77 | 323.70K |
| 2026-06-16 | $0.81 | +0.37% | $0.83 | $0.83 | $0.80 | 218.70K |
| 2026-06-15 | $0.80 | -4.29% | $0.86 | $0.91 | $0.79 | 314.10K |
| 2026-06-12 | $0.84 | -1.06% | $0.84 | $0.88 | $0.83 | 164.60K |
| 2026-06-11 | $0.85 | +2.04% | $0.83 | $0.85 | $0.81 | 237.50K |
| 2026-06-10 | $0.83 | -2.23% | $0.86 | $0.87 | $0.82 | 180.90K |
| 2026-06-09 | $0.85 | +0.47% | $0.86 | $0.87 | $0.84 | 193.00K |
| 2026-06-08 | $0.85 | -5.57% | $0.94 | $0.94 | $0.84 | 222.30K |
| 2026-06-05 | $0.90 | -1.10% | $0.91 | $0.98 | $0.86 | 320.80K |
| 2026-06-04 | $0.91 | +3.30% | $0.89 | $0.93 | $0.89 | 159.90K |
| 2026-06-03 | $0.88 | -8.54% | $0.95 | $0.97 | $0.86 | 321.20K |
| 2026-06-02 | $0.96 | -2.74% | $0.99 | $1.01 | $0.93 | 296.40K |
| 2026-06-01 | $0.99 | +6.02% | $0.95 | $1.00 | $0.95 | 388.30K |
| 2026-05-29 | $0.93 | +4.84% | $0.89 | $0.97 | $0.84 | 574.40K |
| 2026-05-28 | $0.89 | +3.38% | $0.84 | $0.90 | $0.83 | 292.40K |
| 2026-05-27 | $0.86 | -4.87% | $0.92 | $0.92 | $0.84 | 233.50K |
| 2026-05-26 | $0.90 | +5.99% | $0.88 | $0.90 | $0.83 | 452.30K |