Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
9.06
+0.02 (0.22%)
Jun 16, 2025, 11:28 AM - Market open
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 9.06 | 9.09 | 9.05 | 9.06 | - | 0.22% | 1,948,918 |
| Jun 13, 2025 | 9.05 | 9.07 | 9.04 | 9.04 | 9.04 | -0.22% | 14,742,687 |
| Jun 12, 2025 | 9.06 | 9.07 | 9.05 | 9.06 | 9.06 | -0.11% | 3,889,091 |
| Jun 11, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.07 | - | 7,890,177 |
| Jun 10, 2025 | 9.03 | 9.07 | 9.02 | 9.07 | 9.07 | 0.55% | 9,518,395 |
| Jun 9, 2025 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | - | 2,077,800 |
| Jun 6, 2025 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 0.11% | 4,907,732 |
| Jun 5, 2025 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -0.22% | 15,880,599 |
| Jun 4, 2025 | 9.04 | 9.04 | 9.02 | 9.03 | 9.03 | - | 5,111,772 |
| Jun 3, 2025 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 0.11% | 3,467,489 |
| Jun 2, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 9.02 | 0.11% | 3,086,856 |
| May 30, 2025 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | -0.11% | 3,613,542 |
| May 29, 2025 | 9.00 | 9.03 | 9.00 | 9.02 | 9.02 | 0.22% | 3,019,140 |
| May 28, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | 9.00 | - | 4,408,929 |
| May 27, 2025 | 9.01 | 9.01 | 8.99 | 9.00 | 9.00 | 0.11% | 3,289,404 |
| May 23, 2025 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | - | 5,950,502 |
| May 22, 2025 | 8.99 | 9.00 | 8.98 | 8.99 | 8.99 | 0.11% | 4,230,350 |
| May 21, 2025 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | -0.33% | 3,224,825 |
| May 20, 2025 | 8.99 | 9.02 | 8.98 | 9.01 | 9.01 | 0.33% | 7,213,122 |
| May 19, 2025 | 8.97 | 8.99 | 8.97 | 8.98 | 8.98 | 0.11% | 6,175,072 |
| May 16, 2025 | 8.98 | 8.99 | 8.96 | 8.97 | 8.97 | -0.11% | 7,394,867 |
| May 15, 2025 | 8.98 | 8.98 | 8.96 | 8.98 | 8.98 | 0.11% | 13,476,864 |
| May 14, 2025 | 8.97 | 8.99 | 8.97 | 8.97 | 8.97 | - | 4,048,928 |
| May 13, 2025 | 8.98 | 8.98 | 8.96 | 8.97 | 8.97 | -0.11% | 10,377,570 |
| May 12, 2025 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 0.34% | 6,541,085 |
| May 9, 2025 | 8.96 | 8.97 | 8.94 | 8.95 | 8.95 | -0.22% | 16,250,616 |
| May 8, 2025 | 8.97 | 8.98 | 8.96 | 8.97 | 8.97 | 0.11% | 38,602,037 |
| May 7, 2025 | 8.97 | 8.98 | 8.95 | 8.96 | 8.96 | -0.11% | 5,640,398 |
| May 6, 2025 | 8.96 | 8.97 | 8.95 | 8.97 | 8.97 | 0.11% | 8,383,701 |
| May 5, 2025 | 8.97 | 8.99 | 8.96 | 8.96 | 8.96 | -0.11% | 9,271,988 |
| May 2, 2025 | 9.04 | 9.04 | 8.96 | 8.97 | 8.97 | 0.34% | 14,155,343 |
| May 1, 2025 | 8.98 | 9.10 | 8.93 | 8.94 | 8.94 | -0.33% | 22,592,261 |
| Apr 30, 2025 | 8.93 | 8.97 | 8.92 | 8.97 | 8.97 | 0.22% | 9,591,831 |
| Apr 29, 2025 | 8.94 | 8.96 | 8.93 | 8.95 | 8.95 | -2.19% | 75,717,191 |
| Apr 28, 2025 | 9.18 | 9.19 | 9.13 | 9.15 | 9.15 | -0.44% | 5,462,189 |
| Apr 25, 2025 | 9.15 | 9.19 | 9.13 | 9.19 | 9.19 | 0.66% | 5,813,266 |
| Apr 24, 2025 | 9.14 | 9.16 | 9.12 | 9.13 | 9.13 | -0.11% | 10,895,103 |
| Apr 23, 2025 | 9.08 | 9.17 | 9.05 | 9.14 | 9.14 | 3.98% | 44,605,712 |
| Apr 22, 2025 | 8.72 | 8.82 | 8.72 | 8.79 | 8.79 | 1.03% | 14,809,646 |
| Apr 21, 2025 | 8.70 | 8.75 | 8.69 | 8.70 | 8.70 | -0.57% | 14,538,848 |
| Apr 17, 2025 | 8.72 | 8.76 | 8.71 | 8.75 | 8.75 | 0.34% | 13,861,043 |
| Apr 16, 2025 | 8.75 | 8.78 | 8.70 | 8.72 | 8.72 | -0.57% | 11,999,512 |
| Apr 15, 2025 | 8.75 | 8.79 | 8.74 | 8.77 | 8.77 | 0.46% | 5,686,346 |
| Apr 14, 2025 | 8.70 | 8.77 | 8.66 | 8.73 | 8.73 | 1.16% | 11,595,964 |
| Apr 11, 2025 | 8.57 | 8.74 | 8.57 | 8.63 | 8.63 | 0.58% | 21,053,775 |
| Apr 10, 2025 | 8.56 | 8.69 | 8.46 | 8.58 | 8.58 | -0.46% | 17,431,249 |
| Apr 9, 2025 | 8.38 | 8.66 | 8.14 | 8.62 | 8.62 | 2.74% | 59,983,092 |
| Apr 8, 2025 | 8.70 | 8.80 | 8.30 | 8.39 | 8.39 | -2.78% | 43,655,078 |
| Apr 7, 2025 | 8.64 | 8.77 | 8.42 | 8.63 | 8.63 | -1.15% | 34,908,825 |
| Apr 4, 2025 | 8.88 | 8.90 | 8.71 | 8.73 | 8.73 | -2.35% | 45,228,236 |