5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-23.54%
YEAR-TO-DATE PERFORMANCE
-57.85%
1 YEAR PERFORMANCE
-56.31%
Definitive Healthcare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.07 | $4.18 (2.7%) | $4.32 | $4.07 | 852,709 | $486.48 M |
| 12/19/2024 | $4.39 | $4.14 (-5.69%) | $4.39 | $4.05 | 1.40 M | $481.82 M |
| 12/18/2024 | $4.45 | $4.34 (-2.47%) | $4.64 | $4.28 | 722,512 | $505.10 M |
| 12/17/2024 | $4.43 | $4.46 (0.68%) | $4.48 | $4.33 | 306,224 | $519.06 M |
| 12/16/2024 | $4.50 | $4.46 (-0.89%) | $4.53 | $4.43 | 202,022 | $519.06 M |
| 12/13/2024 | $4.50 | $4.49 (-0.22%) | $4.51 | $4.39 | 210,901 | $522.56 M |
| 12/12/2024 | $4.69 | $4.50 (-4.05%) | $4.71 | $4.49 | 277,723 | $523.72 M |
| 12/11/2024 | $4.81 | $4.71 (-2.08%) | $4.82 | $4.68 | 307,500 | $548.16 M |
| 12/10/2024 | $4.72 | $4.77 (1.06%) | $4.81 | $4.56 | 333,401 | $555.14 M |
| 12/09/2024 | $4.72 | $4.70 (-0.42%) | $4.83 | $4.65 | 399,634 | $547.00 M |
| 12/06/2024 | $4.60 | $4.66 (1.3%) | $4.76 | $4.60 | 319,500 | $542.34 M |
| 12/05/2024 | $4.75 | $4.57 (-3.79%) | $4.76 | $4.54 | 451,900 | $531.87 M |
| 12/04/2024 | $4.63 | $4.76 (2.81%) | $4.78 | $4.61 | 307,900 | $553.98 M |
| 12/03/2024 | $4.70 | $4.67 (-0.64%) | $4.76 | $4.62 | 346,520 | $543.50 M |
| 12/02/2024 | $4.72 | $4.74 (0.42%) | $4.77 | $4.61 | 419,216 | $551.65 M |
| 11/29/2024 | $4.68 | $4.73 (1.07%) | $4.79 | $4.65 | 150,049 | $550.49 M |
| 11/27/2024 | $4.70 | $4.66 (-0.85%) | $4.79 | $4.62 | 252,913 | $542.34 M |
| 11/26/2024 | $4.43 | $4.68 (5.64%) | $4.70 | $4.35 | 621,800 | $544.67 M |
| 11/25/2024 | $4.43 | $4.45 (0.45%) | $4.73 | $4.35 | 1.87 M | $517.90 M |
| 11/22/2024 | $4.22 | $4.37 (3.55%) | $4.50 | $4.20 | 613,200 | $508.59 M |
| 11/21/2024 | $4.14 | $4.25 (2.66%) | $4.29 | $4.13 | 300,823 | $494.62 M |
| 11/20/2024 | $4.17 | $4.10 (-1.68%) | $4.20 | $4.06 | 218,818 | $477.17 M |
| 11/19/2024 | $4.06 | $4.18 (2.96%) | $4.20 | $4.05 | 279,900 | $486.48 M |
| 11/18/2024 | $4.27 | $4.12 (-3.51%) | $4.29 | $4.09 | 346,500 | $479.49 M |
| 11/15/2024 | $4.48 | $4.29 (-4.24%) | $4.49 | $4.18 | 411,900 | $499.28 M |
| 11/14/2024 | $4.52 | $4.46 (-1.33%) | $4.53 | $4.37 | 346,100 | $519.06 M |
| 11/13/2024 | $4.61 | $4.52 (-1.95%) | $4.76 | $4.50 | 621,139 | $526.05 M |
| 11/12/2024 | $4.34 | $4.57 (5.3%) | $4.67 | $4.33 | 735,600 | $531.87 M |
| 11/11/2024 | $4.25 | $4.40 (3.53%) | $4.58 | $4.25 | 812,700 | $512.08 M |
| 11/08/2024 | $4.40 | $4.24 (-3.64%) | $4.70 | $4.05 | 1.20 M | $493.46 M |
| 11/07/2024 | $4.33 | $4.31 (-0.46%) | $4.44 | $4.20 | 543,743 | $501.61 M |
| 11/06/2024 | $4.31 | $4.30 (-0.23%) | $4.51 | $4.25 | 1.03 M | $500.44 M |
| 11/05/2024 | $4.08 | $4.12 (0.98%) | $4.17 | $4.04 | 373,900 | $479.49 M |
| 11/04/2024 | $4.18 | $4.08 (-2.39%) | $4.26 | $4.07 | 377,806 | $474.84 M |
| 11/01/2024 | $4.19 | $4.18 (-0.24%) | $4.30 | $4.16 | 258,214 | $492.20 M |
| 10/31/2024 | $4.15 | $4.15 (0%) | $4.20 | $4.07 | 222,700 | $488.66 M |
| 10/30/2024 | $4.21 | $4.16 (-1.19%) | $4.28 | $4.15 | 226,505 | $489.84 M |
| 10/29/2024 | $4.19 | $4.22 (0.72%) | $4.25 | $4.14 | 189,219 | $496.91 M |
| 10/28/2024 | $4.20 | $4.22 (0.48%) | $4.28 | $4.18 | 194,426 | $496.91 M |
| 10/25/2024 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.16 | 135,764 | $489.84 M |
| 10/24/2024 | $4.34 | $4.23 (-2.53%) | $4.43 | $4.23 | 379,614 | $498.08 M |
| 10/23/2024 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.23 | 420,500 | $506.33 M |
| 10/22/2024 | $4.46 | $4.48 (0.45%) | $4.52 | $4.39 | 191,100 | $527.52 M |
| 10/21/2024 | $4.51 | $4.46 (-1.11%) | $4.54 | $4.41 | 380,211 | $525.17 M |
| 10/18/2024 | $4.48 | $4.54 (1.34%) | $4.55 | $4.44 | 361,910 | $534.59 M |
| 10/17/2024 | $4.53 | $4.47 (-1.32%) | $4.54 | $4.42 | 214,924 | $526.34 M |
| 10/16/2024 | $4.43 | $4.54 (2.48%) | $4.56 | $4.43 | 267,400 | $534.59 M |
| 10/15/2024 | $4.41 | $4.43 (0.45%) | $4.50 | $4.35 | 391,244 | $521.63 M |
| 10/14/2024 | $4.43 | $4.42 (-0.23%) | $4.47 | $4.35 | 246,633 | $520.46 M |
| 10/11/2024 | $4.33 | $4.43 (2.31%) | $4.50 | $4.30 | 351,240 | $521.63 M |
| 10/10/2024 | $4.22 | $4.31 (2.13%) | $4.32 | $4.18 | 318,200 | $507.50 M |
| 10/09/2024 | $4.20 | $4.30 (2.38%) | $4.30 | $4.18 | 252,300 | $506.33 M |
| 10/08/2024 | $4.33 | $4.21 (-2.77%) | $4.33 | $4.13 | 336,500 | $495.73 M |
| 10/07/2024 | $4.33 | $4.25 (-1.85%) | $4.38 | $4.17 | 258,900 | $500.44 M |
| 10/04/2024 | $4.47 | $4.34 (-2.91%) | $4.50 | $4.32 | 262,400 | $511.04 M |
| 10/03/2024 | $4.27 | $4.35 (1.87%) | $4.38 | $4.21 | 353,830 | $512.21 M |
| 10/02/2024 | $4.45 | $4.34 (-2.47%) | $4.45 | $4.30 | 217,300 | $511.04 M |
| 10/01/2024 | $4.48 | $4.40 (-1.79%) | $4.68 | $4.25 | 510,700 | $518.10 M |
| 09/30/2024 | $4.40 | $4.47 (1.59%) | $4.52 | $4.37 | 514,600 | $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 |