MetaCap

Definitive Healthcare Stock Price History

NASDAQ: DHTechnologyComputer Software: Prepackaged SoftwareUSD

0.98+0.0137 (+1.42%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DH price history at a glance

The price history for Definitive Healthcare (DH) on this page begins on September 13, 2021, when the stock closed at $48.99; it most recently closed at $0.98 on October 5, 2026. The highest price in this record is $50.30, reached on September 13, 2021; the latest close is 98.1% below that peak. Across the 4 complete calendar years in the table, DH finished higher in 0 and lower in 4. Its best year was 2023 (-9.6%) and its worst was 2022 (-59.8%).

Over roughly 5 years the share price changed -98.0%, a -53.8% compound annual price return (excluding dividends). In the last 12 months alone, DH has lost 65.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$50.30
Date of high
Sep 13, 2021
Low since 2021
$0.61
Date of low
Aug 10, 2026
52-week high
$3.12
52-week low
$0.61
IPO year
2021
Last close
$0.98

DH returns

1 week

+5.04%

1 month

-4.85%

3 months

+17.22%

6 months

+3.48%

Year to date

-65.85%

1 year

-65.85%

3 years

-85.60%

5 years

-97.68%

DH price return, excluding dividends.

DH annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.98-58.74%
20252.38-45.53%
20244.36-56.14%
20239.94-9.55%
202210.99-59.79%
2021*27.33-44.21%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

DH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.970.990.970.98+1.42%
0.970.98330.960.9663-0.41%
0.98960.99780.97030.9703-1.79%
0.9761.000.9760.988+0.20%
0.9331.000.9320.986+5.68%
0.9410.9580.9290.933-0.32%
0.930.9430.910.936+3.43%
0.930.9370.9050.905-2.69%
0.9020.9310.9020.93+1.64%
0.920.9360.910.915-3.17%
1.031.030.9450.945-6.44%
1.021.030.9881.010.00%
0.8961.010.891.01+13.48%
0.910.930.8880.89-1.11%
0.9680.9710.8930.90-6.25%
0.930.9910.930.96+0.21%
0.9660.9850.9030.958-0.73%
0.980.990.960.965-3.50%
1.021.050.9951.00-1.96%
1.041.051.021.02-2.86%
1.031.051.031.05+1.94%
1.041.051.031.030.00%
1.041.051.021.03+0.98%
1.051.051.021.02-2.86%
1.021.051.021.05+0.96%
1.051.071.021.040.00%
1.021.221.021.04+15.30%
0.950.9680.8780.902-5.05%
0.801.020.7950.95+18.45%
0.820.840.7640.802-1.47%
0.7730.8280.7730.814+3.04%
0.760.790.7270.79+4.77%
0.7310.7570.7160.754+4.58%
0.6990.750.6990.721+0.98%
0.7280.7350.6840.714-1.92%
0.710.7510.6910.728+1.39%
0.680.720.660.718+8.79%
0.6390.7220.6310.66+3.29%
0.6390.6490.610.6390.00%
0.630.6480.610.639-0.31%
0.660.6790.6220.641-1.38%
0.6310.6640.630.65+0.93%
0.6830.7440.630.644-7.87%
0.7140.720.6920.699-2.10%
0.690.730.6850.714+4.23%
0.6860.6940.650.685+2.70%
0.690.6990.650.667-4.71%
0.7080.720.6660.700.00%
0.7140.7350.6820.70+2.64%
0.7020.7140.6750.682-4.88%
0.7390.7390.6980.717-1.78%
0.720.7520.710.73+3.25%
0.6890.7110.6770.707+4.90%
0.670.7010.6520.674-1.32%
0.6820.6960.670.683-0.44%
0.6980.7010.670.686-2.14%
0.7170.8080.6840.701-3.31%
0.7090.7280.7020.725+0.69%
0.750.7860.6980.72-5.14%
0.8010.8110.7590.759-7.55%
0.7970.8230.7970.821+1.23%
0.8360.8760.8080.811-4.48%
0.800.8490.7860.849+5.73%
0.8350.8630.8030.803-3.95%
0.8020.850.8020.836+4.24%
0.800.8440.800.802-1.23%
0.910.910.8080.812-9.78%
0.900.9390.8630.90+4.41%
0.7630.8930.7560.862+10.51%
0.810.840.770.78-2.50%
0.800.8590.7940.80-3.73%
0.7290.850.7150.831+15.74%
0.670.7390.670.718+8.79%
0.640.6790.620.66+5.10%
0.7570.7570.6280.628-17.37%
0.7260.820.7260.76+3.12%
0.750.7560.7210.737-1.86%
0.7780.7830.750.751-1.18%
0.8050.820.760.76-3.80%
0.800.820.7680.79-2.11%
0.8340.8340.800.807+0.37%
0.860.9080.7930.804-4.29%
0.8360.8780.8330.84-1.06%
0.8320.8510.8050.849+2.04%
0.8620.8660.8210.832-2.23%
0.8630.870.8410.851+0.47%
0.9380.9380.8430.847-5.57%
0.9140.9820.8550.897-1.10%
0.890.9290.890.907+3.30%
0.9510.970.860.878-8.54%
0.9931.010.9340.96-2.74%
0.9511.000.950.987+6.02%
0.8950.970.8410.931+4.84%
0.840.8990.830.888+3.38%
0.920.920.8430.859-4.87%
0.880.9040.8270.903+5.99%
0.810.8790.8090.852+3.90%
0.850.850.8030.82-4.54%
0.890.890.840.859-1.38%
0.8410.8850.8220.871+3.57%
0.810.8680.810.841+4.08%
0.8510.860.8080.808-6.05%
0.900.9010.8560.86-2.93%
0.940.940.8810.886-4.42%
0.9891.000.9250.927-6.17%
0.981.010.9210.988+3.67%
1.051.050.8950.953+3.36%
0.940.9640.9210.922-2.43%
0.9650.980.9090.945-1.77%
1.041.050.9320.962-6.60%
0.981.070.971.03+4.46%
0.9651.000.9210.986+3.46%
0.9350.9590.9040.953+1.93%
1.011.010.930.935-7.43%
1.011.020.991.010.00%
1.021.060.9941.01-0.98%
1.031.040.971.02+2.00%
1.111.110.991.00-10.71%
1.071.141.051.12+6.67%
1.051.131.041.050.00%
1.031.071.031.05+1.94%
1.061.091.031.03-1.90%
1.071.091.021.05-2.78%
0.9981.080.9981.08+6.93%
0.9951.030.981.01+1.81%
0.940.9940.920.992+4.75%
0.9960.9960.9210.947-2.47%
1.061.060.930.971-6.63%
1.121.121.031.04-2.80%
1.081.111.051.07-2.73%
1.061.131.061.10+1.85%
1.071.121.041.08-0.92%
1.231.231.091.09-11.38%
1.161.241.081.23+6.03%
1.081.171.041.16+10.48%
1.081.111.031.05-3.67%
1.061.121.061.090.00%
1.131.141.051.09-1.80%
1.171.171.091.11-6.72%
1.171.211.111.19+5.31%
1.031.151.031.13+13.00%
1.061.090.9741.00-6.54%
1.111.111.061.07-4.46%
1.101.181.101.12+1.82%
1.131.151.101.10-2.65%
1.121.181.111.130.00%
1.181.221.121.13-4.64%
1.201.251.151.19-1.25%
1.221.291.191.20-3.23%
1.161.271.111.24+5.08%
1.181.211.141.18-3.28%
1.201.261.161.220.00%
1.141.241.121.22+5.17%
1.141.211.071.16+1.75%
1.211.231.101.14-10.94%
1.271.291.141.28-8.57%
1.401.501.381.40-0.71%
1.391.441.371.41+1.44%
1.381.441.361.39+0.72%
1.491.501.371.38-8.61%
1.551.631.501.51-3.82%
1.581.591.521.570.00%
1.581.621.561.57+0.64%
1.581.631.541.56-1.89%
1.561.651.551.59+3.25%
1.721.741.521.54-8.88%
1.891.891.681.69-10.58%
1.922.001.871.890.00%
2.002.001.891.89-5.03%
1.982.011.901.99+1.53%
2.032.041.951.96-4.39%
2.172.172.052.05-5.53%
2.352.352.122.17-7.26%
2.312.352.282.34+0.86%
2.232.332.212.32+1.75%
2.372.372.242.28-3.39%
2.382.412.352.36-1.26%
2.452.452.372.39-2.05%
2.422.492.402.44+0.41%
2.462.532.422.43-2.02%
2.392.582.392.48+4.20%
2.302.452.282.38+4.85%
2.342.372.262.27-5.02%
2.432.442.382.39-1.65%
2.472.482.392.43-1.22%
2.472.492.412.46-0.40%
2.542.552.442.47-2.76%
2.542.572.492.54-0.39%
2.572.612.462.55-0.78%
2.552.662.552.57+0.39%
2.552.592.492.56+0.79%
2.462.582.442.54+3.25%
2.392.562.382.46+3.58%
2.872.872.342.38-17.25%
2.782.882.772.87+2.87%
2.712.802.632.79+2.95%
2.622.732.612.71+3.04%
2.592.662.542.63+0.38%
2.502.652.482.62+3.97%
2.502.552.402.52-0.40%
2.552.652.492.53-0.39%
2.562.642.442.54-1.55%
2.312.592.302.58+13.16%
2.322.352.272.28-0.44%
2.302.312.252.29-0.43%
2.352.372.242.30-0.43%
2.272.322.242.31+0.43%
2.392.412.262.30-3.36%
2.372.452.342.38+0.42%
2.452.452.362.37-3.27%
2.472.502.422.45-1.21%
2.562.642.442.48-3.13%
2.602.612.492.56-1.16%
2.712.712.552.59-2.26%
2.732.732.642.65-0.38%
2.862.882.642.66-6.34%
2.813.002.762.84+1.07%
2.802.852.662.81+0.36%
2.702.842.602.80+4.09%
2.752.782.672.69-2.54%
2.602.772.542.76+6.15%
2.632.722.582.60+0.78%
2.602.652.512.58-0.77%
2.592.652.572.60-0.76%
2.692.752.622.62-4.38%
2.672.762.612.74+0.74%
2.702.782.612.720.00%
2.852.922.692.72-5.23%
2.842.912.832.87+0.70%
2.972.992.842.85-2.73%
2.812.992.702.93+10.57%
2.722.722.602.65-2.57%
2.782.822.672.72-2.16%
2.792.832.712.78-2.80%
2.772.962.692.86+3.25%
2.682.782.622.77+3.36%
2.762.802.682.68-3.25%
2.932.932.732.77-5.78%
2.962.992.882.94-1.01%
2.983.022.922.970.00%
2.973.012.912.97+0.68%
2.943.002.872.95+0.34%
2.963.022.902.94-1.01%
3.013.042.942.97-2.30%
2.903.052.873.04+5.92%
2.962.982.822.87-2.05%
3.013.032.872.93-2.01%
3.073.122.962.99-1.32%
2.933.042.903.03+1.34%
2.943.062.902.99+4.18%
3.103.152.862.87—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DH chart for longer ranges.