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)

1.400 -0.010 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 1.400 1.500 1.380 1.400 753,014 -0.01(-0.71%)
Feb 25, 2026 1.390 1.435 1.365 1.410 272,190 +0.02(+1.44%)
Feb 24, 2026 1.380 1.440 1.360 1.390 401,187 +0.01(+0.72%)
Feb 23, 2026 1.490 1.500 1.370 1.380 536,107 -0.13(-8.61%)
Feb 20, 2026 1.550 1.625 1.500 1.510 208,909 -0.06(-3.82%)
Feb 19, 2026 1.580 1.590 1.520 1.570 252,740 +0.00(+0.00%)
Feb 18, 2026 1.580 1.620 1.560 1.570 234,535 +0.01(+0.64%)
Feb 17, 2026 1.580 1.630 1.535 1.560 319,045 -0.03(-1.89%)
Feb 13, 2026 1.560 1.650 1.545 1.590 369,855 +0.05(+3.25%)
Feb 12, 2026 1.720 1.740 1.520 1.540 531,880 -0.15(-8.88%)
Feb 11, 2026 1.890 1.890 1.680 1.690 343,010 -0.20(-10.58%)
Feb 10, 2026 1.920 2.000 1.870 1.890 329,288 +0.00(+0.00%)
Feb 09, 2026 2.000 2.000 1.890 1.890 331,323 -0.10(-5.03%)
Feb 06, 2026 1.980 2.005 1.901 1.990 273,043 +0.03(+1.53%)
Feb 05, 2026 2.030 2.035 1.950 1.960 316,450 -0.09(-4.39%)
Feb 04, 2026 2.170 2.170 2.045 2.050 358,764 -0.12(-5.53%)
Feb 03, 2026 2.350 2.350 2.124 2.170 376,737 -0.17(-7.26%)
Feb 02, 2026 2.310 2.350 2.275 2.340 307,958 +0.02(+0.86%)
Jan 30, 2026 2.230 2.330 2.205 2.320 357,490 +0.04(+1.75%)
Jan 29, 2026 2.370 2.370 2.240 2.280 452,353 -0.08(-3.39%)
Jan 28, 2026 2.380 2.405 2.345 2.360 384,417 -0.03(-1.26%)
Jan 27, 2026 2.450 2.450 2.365 2.390 163,933 -0.05(-2.05%)
Jan 26, 2026 2.420 2.485 2.395 2.440 268,511 +0.01(+0.41%)
Jan 23, 2026 2.460 2.530 2.420 2.430 205,941 -0.05(-2.02%)
Jan 22, 2026 2.390 2.580 2.390 2.480 351,638 +0.10(+4.20%)
Jan 21, 2026 2.300 2.445 2.280 2.380 435,071 +0.11(+4.85%)
Jan 20, 2026 2.340 2.365 2.260 2.270 352,887 -0.12(-5.02%)
Jan 16, 2026 2.430 2.435 2.375 2.390 245,373 -0.04(-1.65%)
Jan 15, 2026 2.470 2.475 2.390 2.430 308,669 -0.03(-1.22%)
Jan 14, 2026 2.470 2.490 2.410 2.460 282,764 -0.01(-0.40%)
Jan 13, 2026 2.540 2.551 2.440 2.470 412,122 -0.07(-2.76%)
Jan 12, 2026 2.540 2.570 2.485 2.540 252,431 -0.01(-0.39%)
Jan 09, 2026 2.570 2.605 2.460 2.550 327,510 -0.02(-0.78%)
Jan 08, 2026 2.550 2.655 2.545 2.570 257,021 +0.01(+0.39%)
Jan 07, 2026 2.550 2.590 2.485 2.560 465,496 +0.02(+0.79%)
Jan 06, 2026 2.460 2.575 2.435 2.540 467,164 +0.08(+3.25%)
Jan 05, 2026 2.390 2.560 2.380 2.460 476,386 +0.08(+3.58%)
Jan 02, 2026 2.870 2.870 2.340 2.375 1,190,627 -0.50(-17.25%)
Dec 31, 2025 2.780 2.880 2.770 2.870 682,085 +0.08(+2.87%)
Dec 30, 2025 2.710 2.800 2.630 2.790 631,365 +0.08(+2.95%)
Dec 29, 2025 2.620 2.725 2.610 2.710 462,881 +0.08(+3.04%)
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%)
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.