NASDAQ:DH
Definitive Healthcare Corp. Stock Price (Quote)
$5.32
+0.150 (+2.90%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.38 | $7.82 | Friday, 10th May 2024 DH stock ended at $5.32. This is 2.90% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.98% from a day low at $4.93 to a day high of $5.37. |
| 90 days | $4.38 | $10.61 | |
| 52 weeks | $4.38 | $12.46 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.20 | $5.37 | $4.93 | $5.32 | 2 905 571 |
| May 09, 2024 | $5.33 | $5.44 | $5.03 | $5.17 | 3 321 905 |
| May 08, 2024 | $4.56 | $5.36 | $4.38 | $5.35 | 5 266 383 |
| May 07, 2024 | $7.34 | $7.47 | $7.22 | $7.25 | 461 474 |
| May 06, 2024 | $7.10 | $7.36 | $7.03 | $7.34 | 377 715 |
| May 03, 2024 | $7.17 | $7.20 | $6.97 | $7.03 | 288 222 |
| May 02, 2024 | $7.05 | $7.05 | $6.87 | $6.99 | 312 479 |
| May 01, 2024 | $6.94 | $7.20 | $6.87 | $6.97 | 266 936 |
| Apr 30, 2024 | $7.04 | $7.07 | $6.92 | $6.94 | 294 492 |
| Apr 29, 2024 | $7.01 | $7.28 | $7.01 | $7.15 | 284 107 |
| Apr 26, 2024 | $6.77 | $6.99 | $6.77 | $6.99 | 417 618 |
| Apr 25, 2024 | $7.10 | $7.10 | $6.66 | $6.73 | 361 543 |
| Apr 24, 2024 | $7.24 | $7.29 | $7.00 | $7.25 | 691 373 |
| Apr 23, 2024 | $7.30 | $7.57 | $7.24 | $7.27 | 723 864 |
| Apr 22, 2024 | $7.11 | $7.35 | $7.02 | $7.33 | 1 032 514 |
| Apr 19, 2024 | $6.99 | $7.08 | $6.97 | $7.06 | 505 559 |
| Apr 18, 2024 | $7.18 | $7.42 | $7.03 | $7.04 | 397 998 |
| Apr 17, 2024 | $7.29 | $7.31 | $7.08 | $7.19 | 478 507 |
| Apr 16, 2024 | $7.01 | $7.39 | $6.98 | $7.31 | 2 097 034 |
| Apr 15, 2024 | $7.37 | $7.37 | $6.92 | $7.09 | 369 753 |
| Apr 12, 2024 | $7.63 | $7.65 | $7.27 | $7.35 | 292 551 |
| Apr 11, 2024 | $7.78 | $7.82 | $7.63 | $7.68 | 286 231 |
| Apr 10, 2024 | $7.57 | $7.74 | $7.54 | $7.73 | 396 734 |
| Apr 09, 2024 | $7.83 | $7.97 | $7.81 | $7.86 | 418 215 |
| Apr 08, 2024 | $7.98 | $8.02 | $7.79 | $7.80 | 355 750 |
