-
5 DAY PERFORMANCE
+2.99% -
1 MONTH PERFORMANCE
-4.48% -
3 MONTH PERFORMANCE
-16.57% -
6 MONTH PERFORMANCE
-44.00% -
YEAR-TO-DATE PERFORMANCE
-54.93% -
1 YEAR PERFORMANCE
-43.93%
Definitive Healthcare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.40 | $4.47 (1.59%) | $4.52 | $4.37 | 514,555 | $526.34 M |
| 09/27/2024 | $4.41 | $4.41 (0%) | $4.55 | $4.35 | 246,304 | $519.28 M |
| 09/26/2024 | $4.30 | $4.35 (1.16%) | $4.41 | $4.26 | 469,700 | $512.21 M |
| 09/25/2024 | $4.35 | $4.23 (-2.76%) | $4.35 | $4.21 | 268,736 | $498.08 M |
| 09/24/2024 | $4.34 | $4.35 (0.23%) | $4.40 | $4.21 | 520,600 | $512.21 M |
| 09/23/2024 | $4.53 | $4.32 (-4.64%) | $4.60 | $4.31 | 306,300 | $508.68 M |
| 09/20/2024 | $4.75 | $4.50 (-5.26%) | $4.75 | $4.50 | 795,139 | $529.88 M |
| 09/19/2024 | $4.71 | $4.81 (2.12%) | $4.82 | $4.63 | 344,987 | $566.38 M |
| 09/18/2024 | $4.72 | $4.56 (-3.39%) | $4.88 | $4.53 | 578,506 | $536.94 M |
| 09/17/2024 | $4.65 | $4.74 (1.94%) | $5.00 | $4.60 | 1.05 M | $558.14 M |
| 09/16/2024 | $4.46 | $4.44 (-0.45%) | $4.54 | $4.39 | 402,400 | $522.81 M |
| 09/13/2024 | $4.38 | $4.44 (1.37%) | $4.49 | $4.35 | 512,806 | $522.81 M |
| 09/12/2024 | $4.27 | $4.38 (2.58%) | $4.43 | $4.25 | 333,900 | $515.75 M |
| 09/11/2024 | $4.12 | $4.25 (3.16%) | $4.28 | $4.07 | 370,700 | $500.44 M |
| 09/10/2024 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.14 | 309,900 | $489.84 M |
| 09/09/2024 | $4.32 | $4.29 (-0.69%) | $4.39 | $4.23 | 371,025 | $505.15 M |
| 09/06/2024 | $4.50 | $4.30 (-4.44%) | $4.54 | $4.22 | 335,500 | $506.33 M |
| 09/05/2024 | $4.53 | $4.49 (-0.88%) | $4.60 | $4.38 | 342,233 | $528.70 M |
| 09/04/2024 | $4.62 | $4.50 (-2.6%) | $4.73 | $4.48 | 327,900 | $529.88 M |
| 09/03/2024 | $4.61 | $4.62 (0.22%) | $4.86 | $4.60 | 581,323 | $544.01 M |
| 08/30/2024 | $4.58 | $4.69 (2.4%) | $4.75 | $4.56 | 497,900 | $552.25 M |
| 08/29/2024 | $4.54 | $4.54 (0%) | $4.68 | $4.49 | 574,400 | $534.59 M |
| 08/28/2024 | $4.47 | $4.48 (0.22%) | $4.56 | $4.36 | 442,538 | $527.52 M |
| 08/27/2024 | $4.54 | $4.52 (-0.44%) | $4.58 | $4.41 | 476,403 | $532.23 M |
| 08/26/2024 | $4.56 | $4.58 (0.44%) | $4.63 | $4.50 | 593,300 | $539.30 M |
| 08/23/2024 | $4.32 | $4.53 (4.86%) | $4.68 | $4.32 | 817,400 | $533.41 M |
| 08/22/2024 | $4.34 | $4.26 (-1.84%) | $4.39 | $4.26 | 504,446 | $501.62 M |
| 08/21/2024 | $4.11 | $4.34 (5.6%) | $4.40 | $4.09 | 761,800 | $511.04 M |
| 08/20/2024 | $4.05 | $4.06 (0.25%) | $4.15 | $4.00 | 1.03 M | $478.07 M |
| 08/19/2024 | $4.06 | $4.07 (0.25%) | $4.09 | $3.89 | 1.90 M | $479.24 M |
| 08/16/2024 | $3.98 | $4.02 (1.01%) | $4.11 | $3.96 | 4.63 M | $473.36 M |
| 08/15/2024 | $3.88 | $4.01 (3.35%) | $4.01 | $3.85 | 1.38 M | $472.18 M |
| 08/14/2024 | $3.91 | $3.77 (-3.58%) | $3.96 | $3.76 | 931,903 | $443.92 M |
| 08/13/2024 | $3.76 | $3.90 (3.72%) | $3.94 | $3.72 | 1.49 M | $459.23 M |
| 08/12/2024 | $3.89 | $3.73 (-4.11%) | $3.89 | $3.72 | 756,429 | $439.21 M |
| 08/09/2024 | $3.76 | $3.89 (3.46%) | $4.01 | $3.76 | 1.08 M | $458.05 M |
| 08/08/2024 | $3.84 | $3.83 (-0.26%) | $3.90 | $3.80 | 1.04 M | $450.98 M |
| 08/07/2024 | $3.66 | $3.83 (4.64%) | $3.90 | $3.66 | 2.62 M | $450.98 M |
| 08/06/2024 | $3.75 | $3.65 (-2.67%) | $3.91 | $3.59 | 1.82 M | $429.79 M |
| 08/05/2024 | $3.50 | $3.55 (1.43%) | $3.61 | $3.38 | 1.30 M | $418.01 M |
| 08/02/2024 | $3.80 | $3.70 (-2.63%) | $3.84 | $3.61 | 1.73 M | $435.68 M |
| 08/01/2024 | $3.84 | $3.95 (2.86%) | $4.01 | $3.81 | 2.63 M | $463.86 M |
| 07/31/2024 | $4.74 | $3.90 (-17.72%) | $4.80 | $3.19 | 11.49 M | $457.99 M |
| 07/30/2024 | $6.00 | $5.74 (-4.33%) | $6.12 | $5.60 | 3.71 M | $674.07 M |
| 07/29/2024 | $6.03 | $5.97 (-1%) | $6.05 | $5.85 | 322,200 | $701.08 M |
| 07/26/2024 | $6.09 | $6.03 (-0.99%) | $6.12 | $5.91 | 399,632 | $708.12 M |
| 07/25/2024 | $5.89 | $5.96 (1.19%) | $6.16 | $5.85 | 408,614 | $699.90 M |
| 07/24/2024 | $5.94 | $5.84 (-1.68%) | $6.09 | $5.78 | 415,800 | $685.81 M |
| 07/23/2024 | $5.72 | $6.02 (5.24%) | $6.16 | $5.72 | 399,239 | $706.95 M |
| 07/22/2024 | $5.65 | $5.72 (1.24%) | $5.73 | $5.50 | 291,597 | $671.72 M |
| 07/19/2024 | $5.66 | $5.62 (-0.71%) | $5.78 | $5.58 | 196,332 | $659.98 M |
| 07/18/2024 | $5.87 | $5.65 (-3.75%) | $5.94 | $5.62 | 271,308 | $663.50 M |
| 07/17/2024 | $5.76 | $5.89 (2.26%) | $5.95 | $5.75 | 350,982 | $691.68 M |
| 07/16/2024 | $5.60 | $5.87 (4.82%) | $5.88 | $5.57 | 349,914 | $689.33 M |
| 07/15/2024 | $5.50 | $5.50 (0%) | $5.64 | $5.42 | 331,255 | $645.88 M |
| 07/12/2024 | $5.50 | $5.44 (-1.09%) | $5.91 | $5.35 | 304,147 | $638.84 M |
| 07/11/2024 | $5.21 | $5.43 (4.22%) | $5.45 | $5.10 | 400,721 | $637.66 M |
| 07/10/2024 | $5.34 | $5.09 (-4.68%) | $5.44 | $5.05 | 347,937 | $597.74 M |
| 07/09/2024 | $5.29 | $5.29 (0%) | $5.32 | $5.22 | 321,685 | $621.22 M |
| 07/08/2024 | $5.39 | $5.36 (-0.56%) | $5.48 | $5.31 | 247,639 | $629.44 M |
| 07/05/2024 | $5.33 | $5.34 (0.19%) | $5.37 | $5.26 | 281,081 | $627.09 M |
| 07/03/2024 | $5.45 | $5.35 (-1.83%) | $5.50 | $5.34 | 144,979 | $628.27 M |
| 07/02/2024 | $5.35 | $5.43 (1.5%) | $5.44 | $5.27 | 306,481 | $637.66 M |
| 07/01/2024 | $5.46 | $5.37 (-1.65%) | $5.48 | $5.24 | 527,704 | $630.62 M |