Dark

DH
Definitive Healthcare Corp. Class A Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:39:06 PM EDT

0.6800USD+2.224%(+0.0100)244,627

0.5700Bid 0.8100Ask 0.2500Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

0.6800USD+1.493%(+0.0100)11,067

After-hours

Aug 4, 2026 4:00:30 PM EDT

0.7000USD-0.100%(0.0000)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.6500	0.680000	0.650000	0.6800	+1.888%	244,627	0.000%
2026-08-05	0.6900	0.699300	0.650000	0.6674	-4.657%	174,126	+1.888%
2026-08-04	0.7077	0.720100	0.666000	0.7000	0.000%	273,000	-2.857%
2026-08-03	0.7139	0.735000	0.682000	0.7000	+2.594%	129,944	-2.857%
2026-07-31	0.7024	0.713900	0.674950	0.6823	-4.853%	279,971	-0.337%
2026-07-30	0.7390	0.739000	0.698350	0.7171	-1.767%	67,403	-5.174%
2026-07-29	0.7200	0.752200	0.710200	0.7300	+3.224%	153,196	-6.849%
2026-07-28	0.6890	0.711400	0.677300	0.7072	+4.988%	121,446	-3.846%
2026-07-27	0.6700	0.700700	0.651810	0.6736	-1.376%	106,084	+0.950%
2026-07-24	0.6823	0.695500	0.670200	0.6830	-0.423%	116,584	-0.439%
2026-07-23	0.6978	0.701100	0.670100	0.6859	-2.154%	120,150	-0.860%
2026-07-22	0.7171	0.807800	0.683700	0.7010	-3.324%	111,322	-2.996%
2026-07-21	0.7090	0.728000	0.701600	0.7251	+0.652%	85,278	-6.220%
2026-07-20	0.7500	0.785700	0.697900	0.7204	-5.086%	334,906	-5.608%
2026-07-17	0.8010	0.811400	0.759000	0.7590	-7.574%	377,213	-10.408%
2026-07-16	0.7970	0.823200	0.797000	0.8212	+1.295%	181,591	-17.194%
2026-07-15	0.8355	0.876100	0.808400	0.8107	-4.477%	259,319	-16.122%
2026-07-14	0.8000	0.848800	0.785700	0.8487	+5.757%	215,465	-19.877%
2026-07-13	0.8352	0.862900	0.802500	0.8025	-3.973%	181,230	-15.265%
2026-07-10	0.8017	0.849900	0.801700	0.8357	+4.241%	204,827	-18.631%
2026-07-09	0.8000	0.843800	0.800000	0.8017	-1.256%	221,173	-15.180%
2026-07-08	0.9100	0.910000	0.807600	0.8119	-9.789%	328,103	-16.246%
2026-07-07	0.9000	0.938700	0.862800	0.9000	+4.433%	578,372	-24.444%
2026-07-06	0.7627	0.893350	0.756101	0.8618	+10.530%	357,694	-21.095%
2026-07-02	0.8100	0.839900	0.770000	0.7797	-2.525%	257,922	-12.787%
2026-07-01	0.8000	0.859000	0.793600	0.7999	-3.731%	576,908	-14.989%
2026-06-30	0.7290	0.849900	0.715000	0.8309	+15.708%	1,254,892	-18.161%
2026-06-29	0.6700	0.739400	0.670000	0.7181	+8.803%	739,313	-5.306%
2026-06-26	0.6400	0.679300	0.620000	0.6600	+5.096%	4,199,317	+3.030%
2026-06-25	0.7572	0.757200	0.627600	0.6280	-17.368%	846,452	+8.280%
2026-06-24	0.7262	0.820000	0.726200	0.7600	+3.093%	341,370	-10.526%
2026-06-23	0.7500	0.755900	0.720700	0.7372	-1.851%	365,453	-7.759%
2026-06-22	0.7778	0.783390	0.750000	0.7511	-1.171%	188,794	-9.466%
2026-06-18	0.8050	0.819899	0.760000	0.7600	-3.797%	437,373	-10.526%
2026-06-17	0.7996	0.820200	0.768400	0.7900	-2.131%	323,963	-13.924%
2026-06-16	0.8343	0.834300	0.800000	0.8072	+0.398%	218,942	-15.758%
2026-06-15	0.8600	0.907900	0.792700	0.8040	-4.229%	318,060	-15.423%
2026-06-12	0.8356	0.877800	0.833000	0.8395	-1.119%	165,622	-18.999%
2026-06-11	0.8315	0.850900	0.805100	0.8490	+2.105%	237,549	-19.906%
2026-06-10	0.8618	0.866000	0.821100	0.8315	-2.234%	180,884	-18.220%
2026-06-09	0.8629	0.870400	0.840600	0.8505	+0.473%	193,006	-20.047%
2026-06-08	0.9384	0.938400	0.842900	0.8465	-5.630%	222,252	-19.669%
2026-06-05	0.9137	0.981800	0.855200	0.8970	-1.135%	320,837	-24.192%
2026-06-04	0.8900	0.929300	0.890000	0.9073	+3.361%	159,887	-25.052%
2026-06-03	0.9508	0.970000	0.860050	0.8778	-8.572%	321,218	-22.534%
2026-06-02	0.9925	1.010000	0.934100	0.9601	-2.676%	296,378	-29.174%
2026-06-01	0.9511	0.999900	0.950200	0.9865	+5.984%	388,350	-31.069%
2026-05-29	0.8954	0.969800	0.840500	0.9308	+4.879%	574,403	-26.945%
2026-05-28	0.8400	0.899300	0.830300	0.8875	+3.330%	292,458	-23.380%
2026-05-27	0.9200	0.920000	0.842500	0.8589	-4.852%	234,127	-20.829%
2026-05-26	0.8800	0.903500	0.826800	0.9027	+5.926%	452,519	-24.670%
2026-05-22	0.8100	0.878500	0.808600	0.8522	+3.914%	331,694	-20.207%
2026-05-21	0.8497	0.849700	0.803300	0.8201	-4.562%	505,765	-17.083%
2026-05-20	0.8900	0.890000	0.840100	0.8593	-1.355%	162,928	-20.866%
2026-05-19	0.8406	0.885100	0.822400	0.8711	+3.628%	229,527	-21.938%
2026-05-18	0.8100	0.868000	0.810000	0.8406	+4.048%	317,263	-19.105%
2026-05-15	0.8510	0.860000	0.807800	0.8079	-6.058%	265,736	-15.831%
2026-05-14	0.9000	0.901300	0.856000	0.8600	-2.967%	354,485	-20.930%
2026-05-13	0.9400	0.940000	0.881300	0.8863	-4.349%	375,297	-23.277%
2026-05-12	0.9887	1.003400	0.925300	0.9266	-6.253%	218,144	-26.613%
2026-05-11	0.9800	1.010000	0.920650	0.9884	+3.747%	410,482	-31.202%
2026-05-08	1.0500	1.050000	0.894700	0.9527	+3.330%	412,440	-28.624%
2026-05-07	0.9400	0.963600	0.920900	0.9220	-2.434%	332,015	-26.247%
2026-05-06	0.9650	0.980000	0.908550	0.9450	-1.798%	284,098	-28.042%
2026-05-05	1.0350	1.050000	0.932050	0.9623	-6.573%	391,083	-29.336%
2026-05-04	0.9800	1.070000	0.970300	1.0300	+4.441%	413,931	-33.981%
2026-05-01	0.9654	0.999900	0.921100	0.9862	+3.473%	234,581	-31.048%
2026-04-30	0.9351	0.959100	0.903600	0.9531	+1.990%	220,638	-28.654%
2026-04-29	1.0100	1.010000	0.930200	0.9345	-7.475%	318,561	-27.234%
2026-04-28	1.0100	1.020000	0.990300	1.0100	0.000%	143,222	-32.673%
2026-04-27	1.0200	1.060000	0.994450	1.0100	-0.980%	251,223	-32.673%
2026-04-24	1.0280	1.039900	0.970000	1.0200	+2.020%	181,121	-33.333%
2026-04-23	1.1100	1.110000	0.990100	0.9998	-10.732%	214,193	-31.986%
2026-04-22	1.0700	1.135000	1.050000	1.1200	+6.667%	199,006	-39.286%
2026-04-21	1.0500	1.130000	1.040000	1.0500	0.000%	328,545	-35.238%
2026-04-20	1.0300	1.070000	1.025000	1.0500	+1.942%	189,333	-35.238%
2026-04-17	1.0600	1.085000	1.030000	1.0300	-1.905%	237,896	-33.981%
2026-04-16	1.0700	1.090000	1.020000	1.0500	-2.778%	199,141	-35.238%
2026-04-15	0.9982	1.080000	0.998200	1.0800	+6.931%	209,732	-37.037%
2026-04-14	0.9951	1.030000	0.980200	1.0100	+1.866%	142,791	-32.673%
2026-04-13	0.9400	0.994000	0.920000	0.9915	+4.754%	333,014	-31.417%
2026-04-10	0.9964	0.996400	0.920800	0.9465	-2.473%	264,327	-28.156%
2026-04-09	1.0600	1.060000	0.930100	0.9705	-6.683%	262,592	-29.933%
2026-04-08	1.1200	1.120000	1.030000	1.0400	-2.804%	175,028	-34.615%
2026-04-07	1.0800	1.110000	1.051000	1.0700	-2.727%	200,024	-36.449%
2026-04-06	1.0600	1.125000	1.060000	1.1000	+1.852%	125,543	-38.182%
2026-04-02	1.0700	1.115000	1.040000	1.0800	-0.917%	193,122	-37.037%
2026-04-01	1.2300	1.230000	1.085000	1.0900	-11.382%	274,062	-37.615%
2026-03-31	1.1600	1.240000	1.075000	1.2300	+6.034%	929,649	-44.715%
2026-03-30	1.0800	1.165000	1.040000	1.1600	+10.476%	440,816	-41.379%
2026-03-27	1.0800	1.110000	1.025000	1.0500	-3.670%	248,791	-35.238%
2026-03-26	1.0600	1.115000	1.060000	1.0900	0.000%	176,556	-37.615%
2026-03-25	1.1300	1.139900	1.050000	1.0900	-1.802%	188,393	-37.615%
2026-03-24	1.1700	1.170000	1.085000	1.1100	-6.723%	249,261	-38.739%
2026-03-23	1.1700	1.209900	1.110000	1.1900	+5.310%	330,501	-42.857%
2026-03-20	1.0300	1.150000	1.030000	1.1300	+13.057%	1,227,633	-39.823%
2026-03-19	1.0600	1.085000	0.974300	0.9995	-6.589%	1,675,996	-31.966%
2026-03-18	1.1100	1.110000	1.060000	1.0700	-4.464%	231,487	-36.449%
2026-03-17	1.1000	1.180000	1.100000	1.1200	+1.818%	198,659	-39.286%
2026-03-16	1.1300	1.150000	1.100000	1.1000	-2.655%	193,766	-38.182%
2026-03-13	1.1200	1.175000	1.105000	1.1300	0.000%	389,951	-39.823%
2026-03-12	1.1800	1.220000	1.114800	1.1300	-4.641%	277,795	-39.823%
2026-03-11	1.2000	1.250000	1.145000	1.1850	-1.250%	240,022	-42.616%
2026-03-10	1.2200	1.285000	1.185000	1.2000	-3.226%	419,990	-43.333%
2026-03-09	1.1600	1.265000	1.110000	1.2400	+5.085%	434,195	-45.161%
2026-03-06	1.1800	1.205200	1.140000	1.1800	-3.279%	252,426	-42.373%
2026-03-05	1.2000	1.260000	1.155000	1.2200	0.000%	289,784	-44.262%
2026-03-04	1.1400	1.240000	1.120000	1.2200	+5.172%	350,590	-44.262%
2026-03-03	1.1400	1.205000	1.070000	1.1600	+1.754%	442,702	-41.379%
2026-03-02	1.2100	1.230000	1.100000	1.1400	-10.938%	522,997	-40.351%
2026-02-27	1.2700	1.290000	1.140000	1.2800	-8.571%	604,040	-46.875%
2026-02-26	1.4000	1.500000	1.380000	1.4000	-0.709%	764,404	-51.429%
2026-02-25	1.3900	1.435000	1.365000	1.4100	+1.439%	272,290	-51.773%
2026-02-24	1.3800	1.440000	1.360000	1.3900	+0.725%	401,104	-51.079%
2026-02-23	1.4900	1.500000	1.370000	1.3800	-8.609%	536,107	-50.725%
2026-02-20	1.5500	1.625000	1.500000	1.5100	-3.822%	208,909	-54.967%
2026-02-19	1.5800	1.590000	1.520000	1.5700	0.000%	252,740	-56.688%
2026-02-18	1.5800	1.620000	1.560000	1.5700	+0.641%	234,535	-56.688%
2026-02-17	1.5800	1.630000	1.535000	1.5600	-1.887%	319,046	-56.410%
2026-02-13	1.5600	1.650000	1.545000	1.5900	+3.247%	369,855	-57.233%
2026-02-12	1.7200	1.740000	1.520000	1.5400	-8.876%	531,780	-55.844%
2026-02-11	1.8900	1.890000	1.680000	1.6900	-10.582%	342,959	-59.763%
2026-02-10	1.9200	2.000000	1.870000	1.8900	0.000%	329,288	-64.021%
2026-02-09	2.0000	2.000000	1.890000	1.8900	-5.025%	330,425	-64.021%
2026-02-06	1.9800	2.005000	1.901000	1.9900	+1.531%	273,043	-65.829%
2026-02-05	2.0300	2.035000	1.950000	1.9600	-4.390%	316,450	-65.306%
2026-02-04	2.1700	2.170000	2.045000	2.0500	-5.530%	358,768	-66.829%
2026-02-03	2.3500	2.350000	2.124000	2.1700	-7.265%	376,823	-68.664%
2026-02-02	2.3100	2.350000	2.275000	2.3400	+0.862%	307,958	-70.940%
2026-01-30	2.2300	2.330000	2.205000	2.3200	+1.754%	357,490	-70.690%
2026-01-29	2.3700	2.370000	2.240000	2.2800	-3.390%	452,353	-70.175%
2026-01-28	2.3800	2.405000	2.345000	2.3600	-1.255%	384,417	-71.186%
2026-01-27	2.4500	2.450000	2.365000	2.3900	-2.049%	163,933	-71.548%
2026-01-26	2.4200	2.485000	2.395000	2.4400	+0.412%	268,511	-72.131%
2026-01-23	2.4600	2.530000	2.420000	2.4300	-2.016%	205,941	-72.016%
2026-01-22	2.3900	2.580000	2.390000	2.4800	+4.202%	351,638	-72.581%
2026-01-21	2.3000	2.445000	2.280000	2.3800	+4.846%	435,091	-71.429%
2026-01-20	2.3400	2.365000	2.260000	2.2700	-5.021%	352,893	-70.044%
2026-01-16	2.4300	2.435000	2.375000	2.3900	-1.646%	245,373	-71.548%
2026-01-15	2.4700	2.475000	2.390000	2.4300	-1.220%	308,670	-72.016%
2026-01-14	2.4700	2.490000	2.410000	2.4600	-0.405%	282,764	-72.358%
2026-01-13	2.5400	2.551500	2.440000	2.4700	-2.756%	412,124	-72.470%
2026-01-12	2.5400	2.570000	2.484600	2.5400	-0.392%	252,895	-73.228%
2026-01-09	2.5700	2.605000	2.460000	2.5500	-0.778%	326,429	-73.333%
2026-01-08	2.5500	2.655000	2.545000	2.5700	+0.391%	257,021	-73.541%
2026-01-07	2.5500	2.590000	2.485000	2.5600	+0.787%	465,496	-73.438%
2026-01-06	2.4600	2.575000	2.435000	2.5400	+3.252%	467,514	-73.228%
2026-01-05	2.3900	2.560000	2.380000	2.4600	+3.579%	476,296	-72.358%
2026-01-02	2.8700	2.870000	2.340000	2.3750	-17.247%	1,190,427	-71.368%
2025-12-31	2.7800	2.880000	2.770000	2.8700	+2.867%	682,085	-76.307%
2025-12-30	2.7100	2.800000	2.630000	2.7900	+2.952%	631,371	-75.627%
2025-12-29	2.6200	2.725000	2.610000	2.7100	+3.042%	462,881	-74.908%
2025-12-26	2.5900	2.660000	2.540000	2.6300	+0.382%	542,322	-74.144%
2025-12-24	2.5000	2.645000	2.480000	2.6200	+3.968%	354,287	-74.046%
2025-12-23	2.5000	2.550000	2.400000	2.5200	-0.395%	617,390	-73.016%
2025-12-22	2.5500	2.650000	2.490000	2.5300	-0.394%	628,341	-73.123%
2025-12-19	2.5600	2.640000	2.435000	2.5400	-1.550%	1,572,692	-73.228%
2025-12-18	2.3100	2.590000	2.295000	2.5800	+13.158%	2,028,443	-73.643%
2025-12-17	2.3200	2.345000	2.265000	2.2800	-0.437%	503,073	-70.175%
2025-12-16	2.3000	2.310000	2.250000	2.2900	-0.435%	543,618	-70.306%
2025-12-15	2.3500	2.370000	2.240000	2.3000	-0.433%	398,450	-70.435%
2025-12-12	2.2700	2.315000	2.235000	2.3100	+0.435%	707,983	-70.563%
2025-12-11	2.3900	2.410000	2.260000	2.3000	-3.361%	386,095	-70.435%
2025-12-10	2.3700	2.450000	2.340000	2.3800	+0.422%	346,188	-71.429%
2025-12-09	2.4500	2.450000	2.354800	2.3700	-3.265%	384,504	-71.308%
2025-12-08	2.4700	2.500000	2.415000	2.4500	-1.210%	316,636	-72.245%
2025-12-05	2.5600	2.640000	2.440000	2.4800	-3.125%	352,020	-72.581%
2025-12-04	2.6000	2.610000	2.490000	2.5600	-1.158%	406,483	-73.438%
2025-12-03	2.7100	2.710000	2.545000	2.5900	-2.264%	412,075	-73.745%
2025-12-02	2.7300	2.730000	2.640000	2.6500	-0.376%	384,105	-74.340%
2025-12-01	2.8600	2.880000	2.635000	2.6600	-6.338%	300,298	-74.436%
2025-11-28	2.8100	3.000000	2.760000	2.8400	+1.068%	188,098	-76.056%
2025-11-26	2.8000	2.850000	2.660000	2.8100	+0.357%	265,433	-75.801%
2025-11-25	2.7000	2.840000	2.600000	2.8000	+4.089%	440,559	-75.714%
2025-11-24	2.7500	2.780000	2.670000	2.6900	-2.536%	322,862	-74.721%
2025-11-21	2.6000	2.766000	2.535000	2.7600	+6.154%	263,990	-75.362%
2025-11-20	2.6300	2.715000	2.580000	2.6000	+0.775%	251,852	-73.846%
2025-11-19	2.6000	2.650000	2.510000	2.5800	-0.769%	538,317	-73.643%
2025-11-18	2.5900	2.650000	2.565000	2.6000	-0.763%	163,010	-73.846%
2025-11-17	2.6900	2.750000	2.615000	2.6200	-4.380%	181,374	-74.046%
2025-11-14	2.6700	2.760000	2.610000	2.7400	+0.735%	219,588	-75.182%
2025-11-13	2.7000	2.775000	2.610000	2.7200	0.000%	256,926	-75.000%
2025-11-12	2.8500	2.920000	2.690000	2.7200	-5.226%	375,914	-75.000%
2025-11-11	2.8400	2.905000	2.830000	2.8700	+0.702%	120,640	-76.307%
2025-11-10	2.9700	2.990000	2.835000	2.8500	-2.730%	227,184	-76.140%
2025-11-07	2.8100	2.988800	2.700000	2.9300	+10.566%	508,950	-76.792%
2025-11-06	2.7200	2.720000	2.600000	2.6500	-2.574%	249,775	-74.340%
2025-11-05	2.7800	2.820000	2.670000	2.7200	-2.158%	157,413	-75.000%
2025-11-04	2.7900	2.825000	2.710300	2.7800	-2.797%	250,936	-75.540%
2025-11-03	2.7700	2.960000	2.690000	2.8600	+3.249%	491,092	-76.224%
2025-10-31	2.6800	2.780000	2.620000	2.7700	+3.358%	210,078	-75.451%
2025-10-30	2.7600	2.795000	2.680000	2.6800	-3.249%	298,833	-74.627%
2025-10-29	2.9300	2.930000	2.730000	2.7700	-5.782%	277,203	-75.451%
2025-10-28	2.9600	2.985000	2.880000	2.9400	-1.010%	180,345	-76.871%
2025-10-27	2.9800	3.020000	2.920000	2.9700	0.000%	216,655	-77.104%
2025-10-24	2.9700	3.010000	2.910000	2.9700	+0.678%	163,890	-77.104%
2025-10-23	2.9400	3.000000	2.870000	2.9500	+0.340%	181,050	-76.949%
2025-10-22	2.9600	3.020000	2.895000	2.9400	-1.010%	190,350	-76.871%
2025-10-21	3.0100	3.035000	2.940000	2.9700	-2.303%	185,810	-77.104%
2025-10-20	2.9000	3.045000	2.870000	3.0400	+5.923%	212,954	-77.632%
2025-10-17	2.9600	2.980000	2.815000	2.8700	-2.048%	199,000	-76.307%
2025-10-16	3.0100	3.030000	2.865000	2.9300	-2.007%	230,885	-76.792%
2025-10-15	3.0700	3.120000	2.955000	2.9900	-1.320%	238,755	-77.258%
2025-10-14	2.9300	3.040000	2.900000	3.0300	+1.338%	250,182	-77.558%
2025-10-13	2.9400	3.055000	2.895000	2.9900	+4.181%	448,350	-77.258%
2025-10-10	3.1000	3.149100	2.860000	2.8700	-6.818%	397,323	-76.307%
2025-10-09	3.2200	3.310000	3.080000	3.0800	-4.644%	416,525	-77.922%
2025-10-08	3.2100	3.285000	3.160000	3.2300	+1.254%	272,480	-78.947%
2025-10-07	3.4100	3.430000	3.160000	3.1900	-6.452%	338,023	-78.683%
2025-10-06	3.4600	3.480000	3.340000	3.4100	-0.292%	327,177	-80.059%
2025-10-03	3.3400	3.490000	3.300000	3.4200	+2.703%	355,439	-80.117%
2025-10-02	3.5700	3.584500	3.320000	3.3300	-6.461%	299,507	-79.580%
2025-10-01	4.0100	4.020000	3.515000	3.5600	-12.315%	566,360	-80.899%
2025-09-30	4.0400	4.065000	3.875000	4.0600	+0.495%	565,658	-83.251%
2025-09-29	4.0000	4.040000	3.919000	4.0400	+1.508%	254,644	-83.168%
2025-09-26	3.8600	4.000000	3.860000	3.9800	+3.377%	184,814	-82.915%
2025-09-25	3.8900	3.900000	3.805000	3.8500	-1.786%	195,656	-82.338%
2025-09-24	4.1800	4.240000	3.910000	3.9200	-5.995%	305,663	-82.653%
2025-09-23	4.3000	4.350000	4.150000	4.1700	-3.023%	371,098	-83.693%
2025-09-22	4.1800	4.300000	4.110000	4.3000	+2.138%	431,489	-84.186%
2025-09-19	4.2800	4.310000	4.050000	4.2100	-1.636%	900,110	-83.848%
2025-09-18	4.1100	4.320000	4.055000	4.2800	+4.645%	312,312	-84.112%
2025-09-17	4.0900	4.270000	4.010000	4.0900	0.000%	402,979	-83.374%
2025-09-16	4.0500	4.105000	3.995000	4.0900	+0.988%	210,779	-83.374%
2025-09-15	4.1800	4.185000	3.985000	4.0500	-2.410%	214,498	-83.210%
2025-09-12	4.1200	4.175000	4.010000	4.1500	+0.484%	322,528	-83.614%
2025-09-11	3.9900	4.150000	3.985000	4.1300	+3.769%	286,978	-83.535%
2025-09-10	4.1300	4.130000	3.970000	3.9800	-3.865%	259,683	-82.915%
2025-09-09	4.1400	4.150000	4.020000	4.1400	-0.241%	286,036	-83.575%
2025-09-08	4.0200	4.180000	4.020000	4.1500	+3.750%	321,981	-83.614%
2025-09-05	4.0400	4.100000	3.961000	4.0000	-0.249%	226,097	-83.000%
2025-09-04	3.8900	4.025000	3.830000	4.0100	+3.085%	269,491	-83.042%
2025-09-03	3.7800	3.900000	3.740000	3.8900	+2.100%	320,466	-82.519%
2025-09-02	3.9700	4.060000	3.810000	3.8100	-5.459%	275,848	-82.152%
2025-08-29	4.0200	4.035000	3.980000	4.0300	+0.499%	140,089	-83.127%
2025-08-28	4.0600	4.150000	3.985000	4.0100	-0.743%	250,788	-83.042%
2025-08-27	3.9000	4.050000	3.900000	4.0400	+3.325%	136,454	-83.168%
2025-08-26	3.9300	4.030000	3.864900	3.9100	-2.005%	274,647	-82.609%
2025-08-25	4.0400	4.075000	3.965000	3.9900	-1.724%	248,117	-82.957%
2025-08-22	3.8000	4.085000	3.800000	4.0600	+7.692%	367,584	-83.251%
2025-08-21	3.6900	3.825000	3.630000	3.7700	+1.344%	210,880	-81.963%
2025-08-20	3.7900	3.840000	3.685000	3.7200	-1.847%	265,542	-81.720%
2025-08-19	3.9300	4.050000	3.770000	3.7900	-3.562%	312,916	-82.058%
2025-08-18	3.8700	3.945000	3.870000	3.9300	+1.550%	289,023	-82.697%
2025-08-15	3.8100	3.910000	3.810000	3.8700	+1.842%	225,807	-82.429%
2025-08-14	3.8600	3.860000	3.725000	3.8000	-3.553%	393,859	-82.105%
2025-08-13	3.6300	3.990000	3.610000	3.9400	+9.597%	714,924	-82.741%
2025-08-12	3.5100	3.710000	3.510000	3.5950	+2.131%	801,442	-81.085%
2025-08-11	3.8600	4.020000	3.440000	3.5200	-8.808%	882,076	-80.682%
2025-08-08	4.1800	4.700300	3.815000	3.8600	-2.771%	991,755	-82.383%
2025-08-07	3.9400	3.995000	3.815000	3.9700	+1.018%	680,471	-82.872%
2025-08-06	3.8700	3.970000	3.870000	3.9300	+1.289%	375,689	-82.697%
2025-08-05	3.8600	4.090000	3.860000	3.8800	+1.042%	479,937	-82.474%
2025-08-04	3.7500	3.895000	3.720000	3.8400	+2.674%	329,160	-82.292%
2025-08-01	3.8300	3.830000	3.720000	3.7400	-4.103%	511,948	-81.818%
2025-07-31	3.9800	4.105000	3.890000	3.9000	-2.500%	428,671	-82.564%
2025-07-30	4.0900	4.180000	3.960000	4.0000	-1.961%	379,815	-83.000%
2025-07-29	4.2400	4.250000	4.050000	4.0800	-3.088%	410,356	-83.333%
2025-07-28	4.1100	4.239000	4.080000	4.2100	+2.808%	280,105	-83.848%
2025-07-25	4.0300	4.130000	3.995000	4.0950	+2.375%	325,451	-83.394%
2025-07-24	4.2000	4.210000	3.980000	4.0000	-5.660%	450,898	-83.000%
2025-07-23	4.1300	4.259200	4.083300	4.2400	+3.415%	362,885	-83.962%
2025-07-22	4.0100	4.129100	3.970000	4.1000	+2.757%	324,414	-83.415%
2025-07-21	3.8700	4.009900	3.860000	3.9900	+3.906%	397,084	-82.957%
2025-07-18	4.0700	4.080000	3.830000	3.8400	-4.478%	424,089	-82.292%
2025-07-17	4.0400	4.110000	4.000000	4.0200	0.000%	387,890	-83.085%
2025-07-16	3.9800	4.055000	3.920000	4.0200	+1.772%	687,326	-83.085%
2025-07-15	4.0400	4.090000	3.940000	3.9500	-1.741%	368,036	-82.785%
2025-07-14	3.8800	4.035000	3.880000	4.0200	+2.551%	369,429	-83.085%
2025-07-11	4.1300	4.150000	3.900000	3.9200	-6.332%	464,567	-82.653%
2025-07-10	4.1800	4.195000	4.110000	4.1850	+0.360%	435,170	-83.751%
2025-07-09	4.1900	4.190000	4.110000	4.1700	0.000%	276,817	-83.693%
2025-07-08	4.0500	4.230000	4.040000	4.1700	+3.474%	461,691	-83.693%
2025-07-07	4.0200	4.195000	4.000000	4.0300	0.000%	572,697	-83.127%
2025-07-03	4.0100	4.090000	3.960000	4.0300	+0.249%	237,669	-83.127%
2025-07-02	4.0600	4.115000	3.990000	4.0200	-0.741%	416,722	-83.085%
2025-07-01	3.8500	4.085000	3.850000	4.0500	+3.846%	559,274	-83.210%
2025-06-30	3.8500	3.950000	3.835000	3.9000	+2.362%	585,486	-82.564%
2025-06-27	3.8000	3.820000	3.735000	3.8100	+0.528%	2,284,246	-82.152%
2025-06-26	3.8400	3.879900	3.740000	3.7900	-1.302%	497,632	-82.058%
2025-06-25	4.0100	4.030000	3.820000	3.8400	-4.000%	627,668	-82.292%
2025-06-24	4.0000	4.100000	3.890000	4.0000	+0.756%	1,303,604	-83.000%
2025-06-23	3.7600	4.030000	3.760000	3.9700	+4.474%	991,471	-82.872%
2025-06-20	3.8400	3.870000	3.735000	3.8000	0.000%	1,144,785	-82.105%
2025-06-18	3.7600	3.915000	3.720000	3.8000	+0.529%	922,965	-82.105%
2025-06-17	3.7000	3.949900	3.680000	3.7800	+0.532%	921,169	-82.011%
2025-06-16	3.7000	3.785000	3.650000	3.7600	+3.014%	561,149	-81.915%
2025-06-13	3.5600	3.720000	3.550000	3.6500	+0.551%	554,533	-81.370%
2025-06-12	3.7100	3.770000	3.620000	3.6300	-3.200%	774,090	-81.267%
2025-06-11	3.8000	3.830000	3.700000	3.7500	0.000%	770,505	-81.867%
2025-06-10	3.6600	3.890000	3.565000	3.7500	+2.459%	725,229	-81.867%
2025-06-09	3.7500	3.790000	3.620000	3.6600	-2.139%	713,035	-81.421%
2025-06-06	3.5900	3.740000	3.590000	3.7400	+5.056%	694,978	-81.818%
2025-06-05	3.5300	3.670000	3.438500	3.5600	+0.282%	497,933	-80.899%
2025-06-04	3.4900	3.605000	3.480000	3.5500	+1.719%	516,418	-80.845%
2025-06-03	3.2700	3.505000	3.240000	3.4900	+6.728%	527,409	-80.516%
2025-06-02	3.3200	3.440000	3.205000	3.2700	-1.208%	836,505	-79.205%
2025-05-30	3.2500	3.345000	3.200000	3.3100	+1.223%	1,286,332	-79.456%
2025-05-29	3.2900	3.345000	3.220000	3.2700	+0.615%	390,461	-79.205%
2025-05-28	3.2900	3.290000	3.175000	3.2500	-0.915%	536,657	-79.077%
2025-05-27	3.0700	3.290000	3.050000	3.2800	+8.609%	798,890	-79.268%
2025-05-23	3.0900	3.105000	3.010000	3.0200	-3.514%	441,056	-77.483%
2025-05-22	3.1200	3.185000	3.080000	3.1300	-0.318%	646,343	-78.275%
2025-05-21	3.2500	3.300000	3.130000	3.1400	-4.848%	432,154	-78.344%
2025-05-20	3.2900	3.435000	3.250000	3.3000	+0.304%	579,391	-79.394%
2025-05-19	3.2500	3.315000	3.185000	3.2900	+0.305%	447,499	-79.331%
2025-05-16	3.3100	3.340000	3.255000	3.2800	-1.205%	557,898	-79.268%
2025-05-15	3.4100	3.410000	3.290000	3.3200	-2.639%	405,356	-79.518%
2025-05-14	3.5800	3.580000	3.405000	3.4100	-5.278%	755,001	-80.059%
2025-05-13	3.6200	3.725000	3.541300	3.6000	+0.559%	747,551	-81.111%
2025-05-12	3.8300	3.840000	3.535000	3.5800	-2.981%	813,697	-81.006%
2025-05-09	3.5850	4.339000	3.525000	3.6900	+31.317%	4,239,174	-81.572%
2025-05-08	2.7500	2.855000	2.740000	2.8100	+3.309%	548,522	-75.801%
2025-05-07	2.6700	2.820000	2.655000	2.7200	+2.642%	664,513	-75.000%
2025-05-06	2.7200	2.740000	2.645000	2.6500	-4.332%	390,516	-74.340%
2025-05-05	2.8200	2.855000	2.752500	2.7700	-2.465%	499,578	-75.451%
2025-05-02	2.7900	2.880000	2.785000	2.8400	+3.273%	369,226	-76.056%
2025-05-01	2.7500	2.795000	2.630000	2.7500	+1.103%	450,297	-75.273%
2025-04-30	2.7200	2.740000	2.655000	2.7200	-1.805%	426,329	-75.000%
2025-04-29	2.7100	2.780000	2.665000	2.7700	+2.214%	520,570	-75.451%
2025-04-28	2.7000	2.745000	2.660000	2.7100	0.000%	378,091	-74.908%
2025-04-25	2.6900	2.730000	2.646700	2.7100	0.000%	347,864	-74.908%
2025-04-24	2.6200	2.730000	2.600000	2.7100	+3.831%	458,444	-74.908%
2025-04-23	2.6200	2.735000	2.600000	2.6100	+1.556%	487,677	-73.946%
2025-04-22	2.5400	2.620000	2.510000	2.5700	+2.390%	510,566	-73.541%
2025-04-21	2.5100	2.520000	2.475000	2.5100	-0.791%	791,860	-72.908%
2025-04-17	2.5300	2.560000	2.495000	2.5300	0.000%	374,757	-73.123%
2025-04-16	2.5000	2.547300	2.500000	2.5300	+1.200%	538,630	-73.123%
2025-04-15	2.5400	2.570000	2.490000	2.5000	-2.344%	812,212	-72.800%
2025-04-14	2.6200	2.630000	2.480000	2.5600	-1.158%	696,843	-73.438%
2025-04-11	2.5000	2.625000	2.455000	2.5900	+4.435%	1,182,190	-73.745%
2025-04-10	2.4300	2.600000	2.400100	2.4800	-0.402%	2,097,956	-72.581%
2025-04-09	2.4400	2.515000	2.150000	2.4900	+1.633%	7,224,957	-72.691%
2025-04-08	2.5900	2.620000	2.395000	2.4500	-2.390%	1,359,223	-72.245%
2025-04-07	2.3800	2.610000	2.320000	2.5100	0.000%	1,325,936	-72.908%
2025-04-04	2.3900	2.510000	2.320000	2.5100	+0.200%	951,439	-72.908%
2025-04-03	2.5900	2.645000	2.500000	2.5050	-10.215%	506,530	-72.854%
2025-04-02	2.5800	2.810000	2.540000	2.7900	+5.682%	1,478,117	-75.627%
2025-04-01	2.8300	2.910000	2.640000	2.6400	-8.651%	800,907	-74.242%
2025-03-31	2.9000	2.990000	2.870000	2.8900	-1.701%	762,524	-76.471%
2025-03-28	2.9600	2.960000	2.865000	2.9400	-0.676%	943,481	-76.871%
2025-03-27	2.8700	3.065000	2.870000	2.9600	+1.024%	432,071	-77.027%
2025-03-26	2.9300	2.935000	2.825000	2.9300	+0.687%	499,870	-76.792%
2025-03-25	2.9800	3.020000	2.905000	2.9100	-2.020%	743,387	-76.632%
2025-03-24	2.8400	2.995000	2.830000	2.9700	+5.694%	812,885	-77.104%
2025-03-21	2.7600	2.865000	2.655000	2.8100	+0.717%	1,755,071	-75.801%
2025-03-20	2.8000	2.895000	2.750000	2.7900	-1.064%	1,372,052	-75.627%
2025-03-19	2.7900	2.885000	2.770000	2.8200	+1.805%	853,043	-75.887%
2025-03-18	2.6500	2.790000	2.560000	2.7700	+3.745%	1,167,786	-75.451%
2025-03-17	2.5800	2.707500	2.575000	2.6700	+3.089%	930,331	-74.532%
2025-03-14	2.6300	2.799000	2.570000	2.5900	0.000%	882,051	-73.745%
2025-03-13	2.7500	2.820000	2.545000	2.5900	-5.818%	823,436	-73.745%
2025-03-12	2.8300	2.845000	2.700000	2.7500	-0.722%	703,269	-75.273%
2025-03-11	2.8400	2.850000	2.695000	2.7700	-2.465%	1,086,786	-75.451%
2025-03-10	2.7900	3.040000	2.730000	2.8400	-0.351%	1,171,939	-76.056%
2025-03-07	2.6300	2.870000	2.610000	2.8500	+8.365%	1,626,097	-76.140%
2025-03-06	2.7300	2.815000	2.600000	2.6300	-5.054%	903,205	-74.144%
2025-03-05	2.8000	2.820000	2.690000	2.7700	-0.360%	1,522,516	-75.451%
2025-03-04	2.7800	2.890000	2.710000	2.7800	-1.767%	1,475,579	-75.540%
2025-03-03	3.2300	3.330000	2.830000	2.8300	-12.384%	1,414,357	-75.972%
2025-02-28	3.7600	3.950000	2.580000	3.2300	-34.350%	7,275,898	-78.947%
2025-02-27	5.0950	5.220000	4.920000	4.9200	-3.529%	670,724	-86.179%
2025-02-26	4.9500	5.225000	4.950000	5.1000	+2.616%	500,144	-86.667%
2025-02-25	4.9200	5.160000	4.900000	4.9700	+1.016%	855,071	-86.318%
2025-02-24	4.9400	5.070000	4.805000	4.9200	0.000%	702,414	-86.179%
2025-02-21	5.2300	5.230000	4.900000	4.9200	-5.202%	440,939	-86.179%
2025-02-20	5.1900	5.220000	4.981200	5.1900	-1.143%	1,340,413	-86.898%
2025-02-19	5.3900	5.390000	5.170000	5.2500	-3.137%	1,047,917	-87.048%
2025-02-18	5.6200	5.660000	5.380000	5.4200	-2.342%	588,052	-87.454%
2025-02-14	5.5000	5.680000	5.445000	5.5500	+2.022%	707,006	-87.748%

.dark-mode .lsz5lZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsz5lZ{ color: #333333; background-color: white; border: 2px solid #333333; }DHDefinitive Healthcare Corp. Class A Common Stockstock NASDAQ

DH
Definitive Healthcare Corp. Class A Common Stock
stock NASDAQ