NASDAQ:DH | Historical Stock Price | Definitive Healthcare Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.45$3.46$8.27$19.76$47.212021-09-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.33$27.33172,600——
2021-12-30$27.84$27.84131,900——
2021-12-29$27.32$27.32141,100——
2021-12-28$27.27$27.27124,000——
2021-12-27$28.33$28.33102,300——
2021-12-23$28.35$28.35181,400——
2021-12-22$27.78$27.78245,100——
2021-12-21$28.01$28.01275,100——
2021-12-20$27.18$27.18400,000——
2021-12-17$27.42$27.423,011,900——
2021-12-16$26.70$26.701,281,300——
2021-12-15$26.70$26.70641,500——
2021-12-14$25.53$25.53614,600——
2021-12-13$27.26$27.26560,300——
2021-12-10$30.09$30.091,162,400——
2021-12-09$32.03$32.03757,200——
2021-12-08$32.08$32.08773,200——
2021-12-07$30.30$30.30551,600——
2021-12-06$29.11$29.11611,300——
2021-12-03$28.78$28.78616,000——
2021-12-02$28.63$28.63418,900——
2021-12-01$28.65$28.65741,300——
2021-11-30$29.31$29.31676,000——
2021-11-29$30.15$30.15440,800——
2021-11-26$29.91$29.91163,600——
2021-11-24$30.10$30.10582,700——
2021-11-23$29.29$29.29829,900——
2021-11-22$30.62$30.62785,400——
2021-11-19$34.76$34.761,287,400——
2021-11-18$32.93$32.934,944,000——
2021-11-17$37.64$37.641,080,600——
2021-11-16$39.58$39.58973,000——
2021-11-15$43.92$43.92161,000——
2021-11-12$41.90$41.90180,100——
2021-11-11$42.59$42.59165,500——
2021-11-10$39.40$39.40373,800——
2021-11-09$39.42$39.42382,500——
2021-11-08$40.51$40.51282,300——
2021-11-05$41.83$41.83177,800——
2021-11-04$40.43$40.43149,300——
2021-11-03$40.62$40.62162,300——
2021-11-02$39.35$39.35119,900——
2021-11-01$39.86$39.86102,900——
2021-10-29$40.14$40.14188,800——
2021-10-28$37.15$37.15165,700——
2021-10-27$36.05$36.05328,900——
2021-10-26$38.00$38.00116,300——
2021-10-25$39.43$39.4389,500——
2021-10-22$39.08$39.08220,700——
2021-10-21$39.93$39.9349,900——
2021-10-20$38.44$38.44202,200——
2021-10-19$39.04$39.04150,000——
2021-10-18$40.78$40.78169,200——
2021-10-15$42.30$42.30287,400——
2021-10-14$40.50$40.50480,300——
2021-10-13$39.33$39.33296,700——
2021-10-12$39.10$39.10434,000——
2021-10-11$41.14$41.14467,700——
2021-10-08$45.31$45.31154,500——
2021-10-07$43.31$43.31222,300——
2021-10-06$41.34$41.34168,000——
2021-10-05$40.95$40.95487,500——
2021-10-04$40.21$40.21181,100——
2021-10-01$40.54$40.54314,700——
2021-09-30$42.83$42.83259,200——
2021-09-29$42.25$42.25141,800——
2021-09-28$42.02$42.021,059,100——
2021-09-27$46.14$46.14218,800——
2021-09-24$44.25$44.25389,000——
2021-09-23$42.95$42.95332,000——
2021-09-22$44.30$44.30498,300——
2021-09-21$43.50$43.501,824,600——
2021-09-20$44.96$44.96811,400——
2021-09-17$48.99$48.991,667,400——
2021-09-16$47.22$47.221,699,900——
2021-09-15$43.29$43.297,843,400——