ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Definitive Healthcare Corp. - Class A Common Stock (NQ:DH)

2.630 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.590 2.660 2.540 2.630 542,322 +0.01(+0.38%)
Dec 24, 2025 2.500 2.645 2.480 2.620 354,287 +0.10(+3.97%)
Dec 23, 2025 2.500 2.550 2.400 2.520 617,390 -0.01(-0.40%)
Dec 22, 2025 2.550 2.650 2.490 2.530 628,341 -0.01(-0.39%)
Dec 19, 2025 2.560 2.640 2.435 2.540 1,572,692 -0.04(-1.55%)
Dec 18, 2025 2.310 2.590 2.295 2.580 2,028,343 +0.30(+13.16%)
Dec 17, 2025 2.320 2.345 2.265 2.280 502,923 -0.01(-0.44%)
Dec 16, 2025 2.300 2.310 2.250 2.290 543,618 -0.01(-0.43%)
Dec 15, 2025 2.350 2.370 2.240 2.300 398,450 -0.01(-0.43%)
Dec 12, 2025 2.270 2.315 2.235 2.310 707,983 +0.01(+0.43%)
Dec 11, 2025 2.390 2.410 2.260 2.300 386,088 -0.08(-3.36%)
Dec 10, 2025 2.370 2.450 2.340 2.380 346,188 +0.01(+0.42%)
Dec 09, 2025 2.450 2.450 2.355 2.370 384,504 -0.08(-3.27%)
Dec 08, 2025 2.470 2.500 2.415 2.450 316,636 -0.03(-1.21%)
Dec 05, 2025 2.560 2.640 2.440 2.480 352,020 -0.08(-3.13%)
Dec 04, 2025 2.600 2.610 2.490 2.560 406,483 -0.03(-1.16%)
Dec 03, 2025 2.710 2.710 2.545 2.590 412,075 -0.06(-2.26%)
Dec 02, 2025 2.730 2.730 2.640 2.650 384,105 -0.01(-0.38%)
Dec 01, 2025 2.860 2.880 2.635 2.660 300,298 -0.18(-6.34%)
Nov 28, 2025 2.810 3.000 2.760 2.840 188,098 +0.03(+1.07%)
Nov 26, 2025 2.800 2.850 2.660 2.810 265,433 +0.01(+0.36%)
Nov 25, 2025 2.700 2.840 2.600 2.800 440,559 +0.11(+4.09%)
Nov 24, 2025 2.750 2.780 2.670 2.690 322,861 -0.07(-2.54%)
Nov 21, 2025 2.600 2.766 2.535 2.760 263,990 +0.16(+6.15%)
Nov 20, 2025 2.630 2.715 2.580 2.600 251,852 +0.02(+0.78%)
Nov 19, 2025 2.600 2.650 2.510 2.580 538,317 -0.02(-0.77%)
Nov 18, 2025 2.590 2.650 2.565 2.600 163,010 -0.02(-0.76%)
Nov 17, 2025 2.690 2.750 2.615 2.620 181,374 -0.12(-4.38%)
Nov 14, 2025 2.670 2.760 2.610 2.740 220,366 +0.02(+0.74%)
Nov 13, 2025 2.700 2.775 2.610 2.720 256,926 +0.00(+0.00%)
Nov 12, 2025 2.850 2.920 2.690 2.720 375,914 -0.15(-5.23%)
Nov 11, 2025 2.840 2.905 2.830 2.870 120,435 +0.02(+0.70%)
Nov 10, 2025 2.970 2.990 2.835 2.850 227,184 -0.08(-2.73%)
Nov 07, 2025 2.810 2.989 2.700 2.930 508,950 +0.28(+10.57%)
Nov 06, 2025 2.720 2.720 2.600 2.650 249,775 -0.07(-2.57%)
Nov 05, 2025 2.780 2.820 2.670 2.720 157,347 -0.06(-2.16%)
Nov 04, 2025 2.790 2.825 2.710 2.780 250,936 -0.08(-2.80%)
Nov 03, 2025 2.770 2.960 2.690 2.860 491,092 +0.09(+3.25%)
Oct 31, 2025 2.680 2.780 2.620 2.770 210,078 +0.09(+3.36%)
Oct 30, 2025 2.760 2.795 2.680 2.680 298,833 -0.09(-3.25%)
Oct 29, 2025 2.930 2.930 2.730 2.770 277,203 -0.17(-5.78%)
Oct 28, 2025 2.960 2.985 2.880 2.940 180,345 -0.03(-1.01%)
Oct 27, 2025 2.980 3.020 2.920 2.970 216,655 +0.00(+0.00%)
Oct 24, 2025 2.970 3.010 2.910 2.970 163,890 +0.02(+0.68%)
Oct 23, 2025 2.940 3.000 2.870 2.950 181,050 +0.01(+0.34%)
Oct 22, 2025 2.960 3.020 2.895 2.940 190,350 -0.03(-1.01%)
Oct 21, 2025 3.010 3.035 2.940 2.970 185,810 -0.07(-2.30%)
Oct 20, 2025 2.900 3.045 2.870 3.040 212,945 +0.17(+5.92%)
Oct 17, 2025 2.960 2.980 2.815 2.870 199,000 -0.06(-2.05%)
Oct 16, 2025 3.010 3.030 2.865 2.930 230,885 -0.06(-2.01%)
Oct 15, 2025 3.070 3.120 2.955 2.990 238,745 -0.04(-1.32%)
Oct 14, 2025 2.930 3.040 2.900 3.030 250,182 +0.04(+1.34%)
Oct 13, 2025 2.940 3.055 2.895 2.990 448,350 +0.12(+4.18%)
Oct 10, 2025 3.100 3.149 2.860 2.870 397,323 -0.21(-6.82%)
Oct 09, 2025 3.220 3.310 3.080 3.080 416,525 -0.15(-4.64%)
Oct 08, 2025 3.210 3.285 3.160 3.230 272,480 +0.04(+1.25%)
Oct 07, 2025 3.410 3.430 3.160 3.190 338,013 -0.22(-6.45%)
Oct 06, 2025 3.460 3.480 3.340 3.410 327,177 -0.01(-0.29%)
Oct 03, 2025 3.340 3.490 3.300 3.420 355,439 +0.09(+2.70%)
Oct 02, 2025 3.570 3.584 3.320 3.330 299,492 -0.23(-6.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.