Definitive Healthcare Corp.DHNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/3/2026	$2.35	$2.35	$2.13	$2.14	194,716
2/2/2026	$2.31	$2.35	$2.28	$2.34	308,000
1/30/2026	$2.23	$2.33	$2.21	$2.32	357,500
1/29/2026	$2.37	$2.37	$2.24	$2.28	452,400
1/28/2026	$2.38	$2.40	$2.35	$2.36	384,417
1/27/2026	$2.45	$2.45	$2.37	$2.39	163,933
1/26/2026	$2.42	$2.49	$2.40	$2.44	268,511
1/23/2026	$2.46	$2.53	$2.42	$2.43	205,941
1/22/2026	$2.39	$2.58	$2.39	$2.48	351,638
1/21/2026	$2.30	$2.44	$2.28	$2.38	435,100
1/20/2026	$2.34	$2.37	$2.26	$2.27	352,900
1/16/2026	$2.43	$2.44	$2.38	$2.39	245,400
1/15/2026	$2.47	$2.48	$2.39	$2.43	308,700
1/14/2026	$2.47	$2.49	$2.41	$2.46	282,800
1/13/2026	$2.54	$2.55	$2.44	$2.47	412,127
1/12/2026	$2.54	$2.57	$2.48	$2.54	252,900
1/9/2026	$2.57	$2.61	$2.46	$2.55	327,510
1/8/2026	$2.55	$2.66	$2.55	$2.57	257,021
1/7/2026	$2.55	$2.59	$2.49	$2.56	465,500
1/6/2026	$2.46	$2.58	$2.44	$2.54	467,514
1/5/2026	$2.39	$2.56	$2.38	$2.46	476,406
1/2/2026	$2.87	$2.87	$2.34	$2.38	1.19M
12/31/2025	$2.78	$2.88	$2.77	$2.87	682,100
12/30/2025	$2.71	$2.80	$2.63	$2.79	631,400
12/29/2025	$2.62	$2.73	$2.61	$2.71	462,900
12/26/2025	$2.59	$2.66	$2.54	$2.63	542,322
12/24/2025	$2.50	$2.65	$2.48	$2.62	354,300
12/23/2025	$2.50	$2.55	$2.40	$2.52	617,400
12/22/2025	$2.55	$2.65	$2.49	$2.53	628,341
12/19/2025	$2.56	$2.64	$2.44	$2.54	1.57M
12/18/2025	$2.31	$2.59	$2.30	$2.58	2.03M
12/17/2025	$2.32	$2.35	$2.27	$2.28	503,073
12/16/2025	$2.30	$2.31	$2.25	$2.29	543,618
12/15/2025	$2.35	$2.37	$2.24	$2.30	398,450
12/12/2025	$2.27	$2.32	$2.24	$2.31	708,000
12/11/2025	$2.39	$2.41	$2.26	$2.30	386,100
12/10/2025	$2.37	$2.45	$2.34	$2.38	346,200
12/9/2025	$2.45	$2.45	$2.35	$2.37	384,504
12/8/2025	$2.47	$2.50	$2.42	$2.45	316,636
12/5/2025	$2.56	$2.64	$2.44	$2.48	352,020
12/4/2025	$2.60	$2.61	$2.49	$2.56	406,500
12/3/2025	$2.71	$2.71	$2.55	$2.59	412,100
12/2/2025	$2.73	$2.73	$2.64	$2.65	384,105
12/1/2025	$2.86	$2.88	$2.64	$2.66	300,300
11/28/2025	$2.81	$3.00	$2.76	$2.84	188,100
11/26/2025	$2.80	$2.85	$2.66	$2.81	265,433
11/25/2025	$2.70	$2.84	$2.60	$2.80	440,600
11/24/2025	$2.75	$2.78	$2.67	$2.69	322,900
11/21/2025	$2.60	$2.77	$2.54	$2.76	264,000
11/20/2025	$2.63	$2.72	$2.58	$2.60	251,900
11/19/2025	$2.60	$2.65	$2.51	$2.58	538,317
11/18/2025	$2.59	$2.65	$2.57	$2.60	163,010
11/17/2025	$2.69	$2.75	$2.62	$2.62	181,400
11/14/2025	$2.67	$2.76	$2.61	$2.74	219,600
11/13/2025	$2.70	$2.78	$2.61	$2.72	256,926
11/12/2025	$2.85	$2.92	$2.69	$2.72	375,914
11/11/2025	$2.84	$2.91	$2.83	$2.87	120,640
11/10/2025	$2.97	$2.99	$2.84	$2.85	227,200
11/7/2025	$2.81	$2.99	$2.70	$2.93	509,000
11/6/2025	$2.72	$2.72	$2.60	$2.65	249,800
11/5/2025	$2.78	$2.82	$2.67	$2.72	157,413

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance