Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
8.96
+0.01 (0.11%)
Apr 1, 2025, 3:37 PM EDT - Market open
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 0.22% | 5,886,274 |
| Mar 28, 2025 | 8.94 | 8.95 | 8.92 | 8.92 | 8.92 | -0.22% | 8,152,380 |
| Mar 27, 2025 | 8.95 | 8.96 | 8.92 | 8.94 | 8.94 | - | 16,274,581 |
| Mar 26, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -0.11% | 21,382,859 |
| Mar 25, 2025 | 8.97 | 8.99 | 8.95 | 8.95 | 8.95 | -0.44% | 37,768,312 |
| Mar 24, 2025 | 9.00 | 9.03 | 8.98 | 8.99 | 8.99 | 2.98% | 63,790,090 |
| Mar 21, 2025 | 8.45 | 8.99 | 8.32 | 8.73 | 8.73 | 2.83% | 12,448,662 |
| Mar 20, 2025 | 8.65 | 8.76 | 8.49 | 8.49 | 8.49 | -2.41% | 2,222,394 |
| Mar 19, 2025 | 8.38 | 8.72 | 8.32 | 8.70 | 8.70 | 4.32% | 6,204,410 |
| Mar 18, 2025 | 8.25 | 8.43 | 8.18 | 8.34 | 8.34 | 0.97% | 2,978,773 |
| Mar 17, 2025 | 8.12 | 8.31 | 8.10 | 8.26 | 8.26 | 2.48% | 2,579,686 |
| Mar 14, 2025 | 7.93 | 8.07 | 7.80 | 8.06 | 8.06 | 2.15% | 4,457,452 |
| Mar 13, 2025 | 7.97 | 8.02 | 7.78 | 7.89 | 7.89 | -1.25% | 3,796,542 |
| Mar 12, 2025 | 8.10 | 8.14 | 7.91 | 7.99 | 7.99 | -0.75% | 5,825,092 |
| Mar 11, 2025 | 8.41 | 8.42 | 8.04 | 8.05 | 8.05 | -4.17% | 7,493,317 |
| Mar 10, 2025 | 8.68 | 8.77 | 8.39 | 8.40 | 8.40 | -4.65% | 3,873,344 |
| Mar 7, 2025 | 8.54 | 8.91 | 8.51 | 8.81 | 8.81 | 3.16% | 3,848,244 |
| Mar 6, 2025 | 8.58 | 8.66 | 8.44 | 8.54 | 8.54 | -1.50% | 4,446,788 |
| Mar 5, 2025 | 8.89 | 8.97 | 8.63 | 8.67 | 8.62 | -2.69% | 3,194,221 |
| Mar 4, 2025 | 8.89 | 9.11 | 8.77 | 8.91 | 8.86 | -1.00% | 5,080,588 |
| Mar 3, 2025 | 9.07 | 9.26 | 8.95 | 9.00 | 8.95 | -0.77% | 3,290,570 |
| Feb 28, 2025 | 9.01 | 9.17 | 9.00 | 9.07 | 9.02 | 0.22% | 3,519,944 |
| Feb 27, 2025 | 9.01 | 9.24 | 9.00 | 9.05 | 9.00 | -0.22% | 3,926,898 |
| Feb 26, 2025 | 9.03 | 9.14 | 8.96 | 9.07 | 9.02 | -0.44% | 5,296,774 |
| Feb 25, 2025 | 9.26 | 9.27 | 9.02 | 9.11 | 9.06 | -1.30% | 3,817,939 |
| Feb 24, 2025 | 9.40 | 9.40 | 9.01 | 9.23 | 9.18 | -2.12% | 8,683,860 |
| Feb 21, 2025 | 9.50 | 9.55 | 9.13 | 9.43 | 9.38 | -0.11% | 5,715,596 |
| Feb 20, 2025 | 9.89 | 9.91 | 8.89 | 9.44 | 9.39 | -10.35% | 8,920,183 |
| Feb 19, 2025 | 10.53 | 10.62 | 10.46 | 10.53 | 10.47 | -0.94% | 4,599,003 |
| Feb 18, 2025 | 10.62 | 10.67 | 10.46 | 10.63 | 10.57 | -0.09% | 5,488,768 |
| Feb 14, 2025 | 10.72 | 10.83 | 10.63 | 10.64 | 10.58 | -0.47% | 2,749,075 |
| Feb 13, 2025 | 10.59 | 10.70 | 10.51 | 10.69 | 10.63 | - | 5,978,045 |
| Feb 12, 2025 | 10.81 | 10.88 | 10.62 | 10.69 | 10.63 | -2.46% | 2,665,297 |
| Feb 11, 2025 | 10.97 | 11.06 | 10.89 | 10.96 | 10.90 | -0.36% | 3,673,482 |
| Feb 10, 2025 | 11.26 | 11.28 | 10.99 | 11.00 | 10.94 | -2.05% | 3,982,333 |
| Feb 7, 2025 | 11.88 | 12.00 | 10.96 | 11.23 | 11.17 | -7.42% | 6,583,360 |
| Feb 6, 2025 | 12.54 | 12.54 | 12.08 | 12.13 | 12.06 | -2.80% | 3,313,741 |
| Feb 5, 2025 | 12.30 | 12.52 | 12.18 | 12.48 | 12.41 | 1.46% | 2,026,050 |
| Feb 4, 2025 | 12.15 | 12.39 | 12.04 | 12.30 | 12.23 | 1.32% | 2,333,260 |
| Feb 3, 2025 | 12.09 | 12.42 | 12.03 | 12.14 | 12.07 | -1.30% | 6,195,827 |
| Jan 31, 2025 | 12.15 | 12.53 | 12.09 | 12.30 | 12.23 | 1.23% | 7,470,931 |
| Jan 30, 2025 | 11.71 | 12.24 | 11.66 | 12.15 | 12.08 | 4.38% | 2,829,913 |
| Jan 29, 2025 | 11.87 | 11.95 | 11.48 | 11.64 | 11.57 | -2.18% | 1,506,606 |
| Jan 28, 2025 | 11.79 | 11.92 | 11.76 | 11.90 | 11.83 | 1.28% | 1,572,172 |
| Jan 27, 2025 | 11.50 | 11.77 | 11.47 | 11.75 | 11.68 | 2.17% | 2,802,819 |
| Jan 24, 2025 | 11.43 | 11.62 | 11.43 | 11.50 | 11.43 | 0.70% | 1,698,835 |
| Jan 23, 2025 | 11.61 | 11.63 | 11.38 | 11.42 | 11.35 | -1.55% | 1,396,126 |
| Jan 22, 2025 | 11.44 | 11.61 | 11.43 | 11.60 | 11.53 | 1.40% | 2,661,085 |
| Jan 21, 2025 | 11.39 | 11.54 | 11.39 | 11.44 | 11.37 | 0.97% | 2,167,287 |
| Jan 17, 2025 | 11.40 | 11.44 | 11.29 | 11.33 | 11.26 | 0.35% | 2,066,988 |