MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DH — Definitive Healthcare Corp. Class A Common Stock
NasdaqDefinitive Healthcare Corp. Class A Common Stock
$0.93
-0.00(-0.30%)
- O
- 0.94
- H
- 0.96
- L
- 0.93
- V
- 207.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return-63.68%
Period High$4.70
Period Low$0.61
Avg Daily Volume469.8K
Total Trading Days365
DH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.94 | $0.96 | $0.93 | $0.93 | $-0.00 | -0.30% | 207,155 | $0.95 | $0.93 $0.96 |
| Oct 1, 2026 | $0.93 | $0.94 | $0.91 | $0.94 | +$0.03 | +3.44% | 358,663 | $0.93 | $0.91 $0.94 |
| Sep 30, 2026 | $0.93 | $0.94 | $0.91 | $0.91 | $-0.03 | -2.69% | 2,394,064 | $0.91 | $0.91 $0.94 |
| Sep 29, 2026 | $0.90 | $0.93 | $0.90 | $0.93 | +$0.01 | +1.61% | 214,952 | $0.92 | $0.90 $0.93 |
| Sep 28, 2026 | $0.92 | $0.94 | $0.91 | $0.92 | $-0.03 | -3.14% | 388,209 | $0.92 | $0.91 $0.94 |
| Sep 25, 2026 | $1.03 | $1.03 | $0.95 | $0.95 | $-0.07 | -6.44% | 569,213 | $0.98 | $0.95 $1.03 |
| Sep 24, 2026 | $1.02 | $1.03 | $0.99 | $1.01 | +$0.00 | +0.00% | 669,976 | $1.01 | $0.99 $1.03 |
| Sep 23, 2026 | $0.90 | $1.01 | $0.89 | $1.01 | +$0.12 | +13.48% | 420,389 | $0.94 | $0.89 $1.01 |
| Sep 22, 2026 | $0.91 | $0.93 | $0.89 | $0.89 | $-0.01 | -1.11% | 2,345,135 | $0.90 | $0.89 $0.93 |
| Sep 21, 2026 | $0.97 | $0.97 | $0.89 | $0.90 | $-0.06 | -6.25% | 2,610,732 | $0.93 | $0.89 $0.97 |
| Sep 18, 2026 | $0.93 | $0.99 | $0.93 | $0.96 | +$0.00 | +0.19% | 2,566,144 | $0.97 | $0.93 $0.99 |
| Sep 17, 2026 | $0.97 | $0.99 | $0.90 | $0.96 | $-0.01 | -0.70% | 592,622 | $0.94 | $0.90 $0.99 |
| Sep 16, 2026 | $0.98 | $0.99 | $0.96 | $0.97 | $-0.04 | -3.50% | 381,709 | $0.97 | $0.96 $0.99 |
| Sep 15, 2026 | $1.02 | $1.05 | $1.00 | $1.00 | $-0.02 | -1.96% | 600,743 | $1.03 | $1.00 $1.05 |
| Sep 14, 2026 | $1.04 | $1.05 | $1.02 | $1.02 | $-0.03 | -2.86% | 462,351 | $1.03 | $1.02 $1.05 |
| Sep 11, 2026 | $1.03 | $1.05 | $1.03 | $1.05 | +$0.02 | +1.94% | 420,814 | $1.04 | $1.03 $1.05 |
| Sep 10, 2026 | $1.04 | $1.05 | $1.03 | $1.03 | +$0.00 | +0.00% | 800,607 | $1.04 | $1.03 $1.05 |
| Sep 9, 2026 | $1.04 | $1.05 | $1.02 | $1.03 | +$0.01 | +0.98% | 525,353 | $1.04 | $1.02 $1.05 |
| Sep 8, 2026 | $1.05 | $1.05 | $1.02 | $1.02 | $-0.03 | -2.86% | 776,669 | $1.04 | $1.02 $1.05 |
| Sep 4, 2026 | $1.02 | $1.05 | $1.02 | $1.05 | +$0.01 | +0.96% | 602,041 | $1.04 | $1.02 $1.05 |
| Sep 3, 2026 | $1.05 | $1.07 | $1.02 | $1.04 | +$0.00 | +0.00% | 1,013,461 | $1.04 | $1.02 $1.07 |
| Sep 2, 2026 | $1.02 | $1.22 | $1.02 | $1.04 | +$0.14 | +15.26% | 8,700,105 | $1.08 | $1.02 $1.22 |
| Sep 1, 2026 | $0.95 | $0.97 | $0.88 | $0.90 | $-0.05 | -5.02% | 178,311 | $0.91 | $0.88 $0.97 |
| Aug 31, 2026 | $0.80 | $1.02 | $0.79 | $0.95 | +$0.15 | +18.39% | 1,122,276 | $0.94 | $0.79 $1.02 |
| Aug 28, 2026 | $0.82 | $0.84 | $0.76 | $0.80 | $-0.01 | -1.47% | 190,886 | $0.79 | $0.76 $0.84 |
| Aug 27, 2026 | $0.77 | $0.83 | $0.77 | $0.81 | +$0.02 | +3.08% | 222,504 | $0.80 | $0.77 $0.83 |
| Aug 26, 2026 | $0.76 | $0.79 | $0.73 | $0.79 | +$0.04 | +4.76% | 214,312 | $0.76 | $0.73 $0.79 |
| Aug 25, 2026 | $0.73 | $0.76 | $0.72 | $0.75 | +$0.03 | +4.62% | 89,473 | $0.73 | $0.72 $0.76 |
| Aug 24, 2026 | $0.70 | $0.75 | $0.70 | $0.72 | +$0.01 | +0.95% | 155,148 | $0.73 | $0.70 $0.75 |
| Aug 21, 2026 | $0.73 | $0.74 | $0.68 | $0.71 | $-0.01 | -1.84% | 209,574 | $0.71 | $0.68 $0.74 |