Canada markets open in 5 hours 48 minutes

Definitive Healthcare Corp. (DH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.03+0.04 (+0.57%)
At close: 04:00PM EDT
7.13 +0.10 (+1.42%)
After hours: 05:18PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.177.206.977.037.03288,422
May 02, 20247.057.076.876.996.99312,500
May 01, 20246.947.206.876.976.97277,100
Apr 30, 20247.047.076.926.946.94294,500
Apr 29, 20247.017.287.017.157.15294,700
Apr 26, 20246.776.996.746.996.99437,500
Apr 25, 20247.107.146.666.736.73384,300
Apr 24, 20247.247.297.007.257.25691,400
Apr 23, 20247.307.577.247.277.27733,100
Apr 22, 20247.117.357.027.337.331,083,100
Apr 19, 20246.997.086.977.067.06533,000
Apr 18, 20247.187.427.037.047.04413,100
Apr 17, 20247.297.317.077.197.19478,600
Apr 16, 20247.017.396.987.317.312,111,700
Apr 15, 20247.377.376.927.097.09371,400
Apr 12, 20247.637.667.277.357.35310,500
Apr 11, 20247.787.827.637.687.68286,200
Apr 10, 20247.577.747.547.737.73396,700
Apr 09, 20247.837.987.807.867.86424,200
Apr 08, 20247.988.027.787.807.80363,400
Apr 05, 20247.948.097.877.927.92277,200
Apr 04, 20248.148.337.968.018.01576,600
Apr 03, 20247.638.057.608.028.02592,300
Apr 02, 20247.717.867.597.717.71437,400
Apr 01, 20248.188.357.898.008.00582,700
Mar 28, 20247.888.157.888.078.07622,200
Mar 27, 20247.898.067.837.917.91354,100
Mar 26, 20247.967.967.757.787.78401,200
Mar 25, 20247.667.967.667.867.86493,700
Mar 22, 20247.827.867.607.617.61275,200
Mar 21, 20248.098.177.877.917.91343,300
Mar 20, 20247.868.117.758.028.02389,200
Mar 19, 20247.968.077.827.857.85570,800
Mar 18, 20247.928.107.818.058.05403,700
Mar 15, 20248.068.227.817.897.89641,700
Mar 14, 20247.968.197.968.098.09411,600
Mar 13, 20248.228.368.148.198.19298,300
Mar 12, 20248.408.418.158.228.22255,200
Mar 11, 20248.438.708.288.378.37327,200
Mar 08, 20248.448.718.448.488.48266,100
Mar 07, 20248.218.498.218.388.38255,300
Mar 06, 20248.458.458.088.148.14431,900
Mar 05, 20248.828.828.328.358.35423,800
Mar 04, 20249.019.118.838.928.92591,100
Mar 01, 20249.579.638.708.978.97740,900
Feb 29, 20249.9810.629.149.529.521,262,300
Feb 28, 20249.179.359.059.209.20478,500
Feb 27, 20249.319.609.239.319.31554,700
Feb 26, 20249.109.258.909.159.15473,700
Feb 23, 20249.249.329.079.169.16375,700
Feb 22, 20249.359.409.139.259.25417,100
Feb 21, 20249.589.589.149.229.22396,100
Feb 20, 20249.819.939.679.729.72408,200
Feb 16, 202410.0510.219.859.999.99827,000
Feb 15, 20249.7810.309.7310.2610.26766,100
Feb 14, 20249.389.739.169.619.61530,800
Feb 13, 20249.139.379.119.199.19499,300
Feb 12, 20249.369.749.369.629.62517,000
Feb 09, 20249.139.349.009.349.34521,100
Feb 08, 20248.689.178.539.069.06675,100
Feb 07, 20248.768.768.348.588.58652,300
Feb 06, 20248.378.908.378.718.71508,400
Feb 05, 20248.568.568.268.308.30424,600
Feb 02, 20248.448.778.308.618.611,106,000
Feb 01, 20248.598.778.548.598.59472,000
Jan 31, 20249.019.018.508.508.50430,300
Jan 30, 20249.369.368.939.039.03495,300
Jan 29, 20249.139.378.619.369.36443,700
Jan 26, 20249.249.268.989.129.12479,600
Jan 25, 20249.419.559.199.219.21338,800
Jan 24, 20249.439.479.199.269.26388,400
Jan 23, 20249.469.469.129.249.24378,900
Jan 22, 20248.969.348.969.299.29626,900
Jan 19, 20248.378.808.168.708.70545,600
Jan 18, 20248.738.758.158.258.251,006,900
Jan 17, 20247.768.757.758.598.592,069,400
Jan 16, 20249.389.419.119.199.19736,900
Jan 12, 20249.539.649.329.419.41525,800
Jan 11, 20249.089.588.789.409.40842,700
Jan 10, 20249.349.389.029.089.08466,900
Jan 09, 20249.249.569.039.369.36590,500
Jan 08, 20249.059.588.899.449.44875,700
Jan 05, 20248.239.068.239.009.001,208,200
Jan 04, 20249.709.708.648.838.831,304,100
Jan 03, 20249.929.969.619.689.68789,300
Jan 02, 20249.8210.489.7010.1510.15635,300
Dec 29, 202310.2110.399.919.949.94385,600
Dec 28, 202310.0310.2110.0310.2110.21468,100
Dec 27, 202310.1910.299.9310.1310.13410,100
Dec 26, 20239.9310.209.7710.1310.13431,100
Dec 22, 20239.619.889.619.799.79381,100
Dec 21, 20239.649.769.519.599.59560,300
Dec 20, 20239.459.668.819.509.50909,900
Dec 19, 20239.239.839.239.529.52810,200
Dec 18, 20238.919.238.669.079.07591,400
Dec 15, 20239.199.198.798.828.82941,600
Dec 14, 20239.019.388.879.039.03734,400
Dec 13, 20238.508.878.358.858.85564,500
Dec 12, 20238.558.628.388.508.50391,200
Dec 11, 20238.588.648.408.568.56377,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...