-
5 DAY PERFORMANCE
-8.63% -
1 MONTH PERFORMANCE
-9.03% -
3 MONTH PERFORMANCE
+2.74% -
6 MONTH PERFORMANCE
-24.91% -
YEAR-TO-DATE PERFORMANCE
-58.45% -
1 YEAR PERFORMANCE
-49.26%
Definitive Healthcare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.27 | $4.12 (-3.51%) | $4.29 | $4.09 | 346,477 | $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 |
| 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 |