Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,193.45 -78.47 (-0.12%) CMC Crypto 200
1,373.16 -44.72 (-3.15%)
Definitive Healthcare Corp. (DH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.67 | 5.71 | 5.41 | 5.62 | 5.62 | 909,700 |
| 13 Jun 2024 | 6.01 | 6.08 | 5.66 | 5.74 | 5.74 | 675,600 |
| 12 Jun 2024 | 6.04 | 6.26 | 5.93 | 6.00 | 6.00 | 961,500 |
| 11 Jun 2024 | 5.79 | 6.03 | 5.78 | 5.95 | 5.95 | 979,900 |
| 10 Jun 2024 | 5.55 | 5.89 | 5.53 | 5.85 | 5.85 | 876,400 |
| 07 Jun 2024 | 5.63 | 5.89 | 5.51 | 5.59 | 5.59 | 1,795,000 |
| 06 Jun 2024 | 5.36 | 5.68 | 5.35 | 5.66 | 5.66 | 4,171,200 |
| 05 Jun 2024 | 5.25 | 5.41 | 5.17 | 5.37 | 5.37 | 731,000 |
| 04 Jun 2024 | 5.16 | 5.26 | 5.07 | 5.20 | 5.20 | 608,400 |
| 03 Jun 2024 | 5.36 | 5.43 | 5.20 | 5.24 | 5.24 | 951,800 |
| 31 May 2024 | 5.33 | 5.37 | 5.23 | 5.32 | 5.32 | 873,700 |
| 30 May 2024 | 5.34 | 5.43 | 5.21 | 5.30 | 5.30 | 1,018,100 |
| 29 May 2024 | 5.39 | 5.43 | 5.15 | 5.30 | 5.30 | 1,117,900 |
| 28 May 2024 | 5.62 | 5.70 | 5.44 | 5.47 | 5.47 | 791,500 |
| 24 May 2024 | 5.64 | 5.76 | 5.57 | 5.62 | 5.62 | 485,400 |
| 23 May 2024 | 5.68 | 5.68 | 5.51 | 5.59 | 5.59 | 620,500 |
| 22 May 2024 | 5.64 | 5.80 | 5.62 | 5.66 | 5.66 | 967,100 |
| 21 May 2024 | 5.64 | 5.82 | 5.62 | 5.65 | 5.65 | 916,500 |
| 20 May 2024 | 5.49 | 5.72 | 5.46 | 5.67 | 5.67 | 906,600 |
| 17 May 2024 | 5.53 | 5.54 | 5.43 | 5.50 | 5.50 | 690,600 |
| 16 May 2024 | 5.65 | 5.65 | 5.43 | 5.50 | 5.50 | 680,900 |
| 15 May 2024 | 5.54 | 5.64 | 5.35 | 5.57 | 5.57 | 2,015,500 |
| 14 May 2024 | 5.50 | 5.70 | 5.43 | 5.45 | 5.45 | 937,500 |
| 13 May 2024 | 5.38 | 5.66 | 5.35 | 5.43 | 5.43 | 1,002,100 |
| 10 May 2024 | 5.20 | 5.37 | 4.93 | 5.32 | 5.32 | 2,905,600 |
| 09 May 2024 | 5.33 | 5.44 | 5.03 | 5.17 | 5.17 | 3,323,500 |
| 08 May 2024 | 4.56 | 5.36 | 4.38 | 5.35 | 5.35 | 5,269,100 |
| 07 May 2024 | 7.34 | 7.47 | 7.22 | 7.25 | 7.25 | 481,700 |
| 06 May 2024 | 7.10 | 7.36 | 7.03 | 7.34 | 7.34 | 389,500 |
| 03 May 2024 | 7.17 | 7.20 | 6.97 | 7.03 | 7.03 | 288,400 |
| 02 May 2024 | 7.05 | 7.07 | 6.87 | 6.99 | 6.99 | 312,500 |
| 01 May 2024 | 6.94 | 7.20 | 6.87 | 6.97 | 6.97 | 277,100 |
| 30 Apr 2024 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | 294,500 |
| 29 Apr 2024 | 7.01 | 7.28 | 7.01 | 7.15 | 7.15 | 294,700 |
| 26 Apr 2024 | 6.77 | 6.99 | 6.74 | 6.99 | 6.99 | 437,500 |
| 25 Apr 2024 | 7.10 | 7.14 | 6.66 | 6.73 | 6.73 | 384,300 |
| 24 Apr 2024 | 7.24 | 7.29 | 7.00 | 7.25 | 7.25 | 691,400 |
| 23 Apr 2024 | 7.30 | 7.57 | 7.24 | 7.27 | 7.27 | 733,100 |
| 22 Apr 2024 | 7.11 | 7.35 | 7.02 | 7.33 | 7.33 | 1,083,100 |
| 19 Apr 2024 | 6.99 | 7.08 | 6.97 | 7.06 | 7.06 | 533,000 |
| 18 Apr 2024 | 7.18 | 7.42 | 7.03 | 7.04 | 7.04 | 413,100 |
| 17 Apr 2024 | 7.29 | 7.31 | 7.07 | 7.19 | 7.19 | 478,600 |
| 16 Apr 2024 | 7.01 | 7.39 | 6.98 | 7.31 | 7.31 | 2,111,700 |
| 15 Apr 2024 | 7.37 | 7.37 | 6.92 | 7.09 | 7.09 | 371,400 |
| 12 Apr 2024 | 7.63 | 7.66 | 7.27 | 7.35 | 7.35 | 310,500 |
| 11 Apr 2024 | 7.78 | 7.82 | 7.63 | 7.68 | 7.68 | 286,200 |
| 10 Apr 2024 | 7.57 | 7.74 | 7.54 | 7.73 | 7.73 | 396,700 |
| 09 Apr 2024 | 7.83 | 7.98 | 7.80 | 7.86 | 7.86 | 424,200 |
| 08 Apr 2024 | 7.98 | 8.02 | 7.78 | 7.80 | 7.80 | 363,400 |
| 05 Apr 2024 | 7.94 | 8.09 | 7.87 | 7.92 | 7.92 | 277,200 |
| 04 Apr 2024 | 8.14 | 8.33 | 7.96 | 8.01 | 8.01 | 576,600 |
| 03 Apr 2024 | 7.63 | 8.05 | 7.60 | 8.02 | 8.02 | 592,300 |
| 02 Apr 2024 | 7.71 | 7.86 | 7.59 | 7.71 | 7.71 | 437,400 |
| 01 Apr 2024 | 8.18 | 8.35 | 7.89 | 8.00 | 8.00 | 582,700 |
| 28 Mar 2024 | 7.88 | 8.15 | 7.88 | 8.07 | 8.07 | 622,200 |
| 27 Mar 2024 | 7.89 | 8.06 | 7.83 | 7.91 | 7.91 | 354,100 |
| 26 Mar 2024 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | 401,200 |
| 25 Mar 2024 | 7.66 | 7.96 | 7.66 | 7.86 | 7.86 | 493,700 |
| 22 Mar 2024 | 7.82 | 7.86 | 7.60 | 7.61 | 7.61 | 275,200 |
| 21 Mar 2024 | 8.09 | 8.17 | 7.87 | 7.91 | 7.91 | 343,300 |
| 20 Mar 2024 | 7.86 | 8.11 | 7.75 | 8.02 | 8.02 | 389,200 |
| 19 Mar 2024 | 7.96 | 8.07 | 7.82 | 7.85 | 7.85 | 570,800 |
| 18 Mar 2024 | 7.92 | 8.10 | 7.81 | 8.05 | 8.05 | 403,700 |
| 15 Mar 2024 | 8.06 | 8.22 | 7.81 | 7.89 | 7.89 | 641,700 |
| 14 Mar 2024 | 7.96 | 8.19 | 7.96 | 8.09 | 8.09 | 411,600 |
| 13 Mar 2024 | 8.22 | 8.36 | 8.14 | 8.19 | 8.19 | 298,300 |
| 12 Mar 2024 | 8.40 | 8.41 | 8.15 | 8.22 | 8.22 | 255,200 |
| 11 Mar 2024 | 8.43 | 8.70 | 8.28 | 8.37 | 8.37 | 327,200 |
| 08 Mar 2024 | 8.44 | 8.71 | 8.44 | 8.48 | 8.48 | 266,100 |
| 07 Mar 2024 | 8.21 | 8.49 | 8.21 | 8.38 | 8.38 | 255,300 |
| 06 Mar 2024 | 8.45 | 8.45 | 8.08 | 8.14 | 8.14 | 431,900 |
| 05 Mar 2024 | 8.82 | 8.82 | 8.32 | 8.35 | 8.35 | 423,800 |
| 04 Mar 2024 | 9.01 | 9.11 | 8.83 | 8.92 | 8.92 | 591,100 |
| 01 Mar 2024 | 9.57 | 9.63 | 8.70 | 8.97 | 8.97 | 740,900 |
| 29 Feb 2024 | 9.98 | 10.62 | 9.14 | 9.52 | 9.52 | 1,262,300 |
| 28 Feb 2024 | 9.17 | 9.35 | 9.05 | 9.20 | 9.20 | 478,500 |
| 27 Feb 2024 | 9.31 | 9.60 | 9.23 | 9.31 | 9.31 | 554,700 |
| 26 Feb 2024 | 9.10 | 9.25 | 8.90 | 9.15 | 9.15 | 473,700 |
| 23 Feb 2024 | 9.24 | 9.32 | 9.07 | 9.16 | 9.16 | 375,700 |
| 22 Feb 2024 | 9.35 | 9.40 | 9.13 | 9.25 | 9.25 | 417,100 |
| 21 Feb 2024 | 9.58 | 9.58 | 9.14 | 9.22 | 9.22 | 396,100 |
| 20 Feb 2024 | 9.81 | 9.93 | 9.67 | 9.72 | 9.72 | 408,200 |
| 16 Feb 2024 | 10.05 | 10.21 | 9.85 | 9.99 | 9.99 | 827,000 |
| 15 Feb 2024 | 9.78 | 10.30 | 9.73 | 10.26 | 10.26 | 766,100 |
| 14 Feb 2024 | 9.38 | 9.73 | 9.16 | 9.61 | 9.61 | 530,800 |
| 13 Feb 2024 | 9.13 | 9.37 | 9.11 | 9.19 | 9.19 | 499,300 |
| 12 Feb 2024 | 9.36 | 9.74 | 9.36 | 9.62 | 9.62 | 517,000 |
| 09 Feb 2024 | 9.13 | 9.34 | 9.00 | 9.34 | 9.34 | 521,100 |
| 08 Feb 2024 | 8.68 | 9.17 | 8.53 | 9.06 | 9.06 | 675,100 |
| 07 Feb 2024 | 8.76 | 8.76 | 8.34 | 8.58 | 8.58 | 652,300 |
| 06 Feb 2024 | 8.37 | 8.90 | 8.37 | 8.71 | 8.71 | 508,400 |
| 05 Feb 2024 | 8.56 | 8.56 | 8.26 | 8.30 | 8.30 | 424,600 |
| 02 Feb 2024 | 8.44 | 8.77 | 8.30 | 8.61 | 8.61 | 1,106,000 |
| 01 Feb 2024 | 8.59 | 8.77 | 8.54 | 8.59 | 8.59 | 472,000 |
| 31 Jan 2024 | 9.01 | 9.01 | 8.50 | 8.50 | 8.50 | 430,300 |
| 30 Jan 2024 | 9.36 | 9.36 | 8.93 | 9.03 | 9.03 | 495,300 |
| 29 Jan 2024 | 9.13 | 9.37 | 8.61 | 9.36 | 9.36 | 443,700 |
| 26 Jan 2024 | 9.24 | 9.26 | 8.98 | 9.12 | 9.12 | 479,600 |
| 25 Jan 2024 | 9.41 | 9.55 | 9.19 | 9.21 | 9.21 | 338,800 |
| 24 Jan 2024 | 9.43 | 9.47 | 9.19 | 9.26 | 9.26 | 388,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.