Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
8.98
+0.01 (0.11%)
May 14, 2025, 2:06 PM - Market open
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.97 | 8.99 | 8.97 | 8.98 | - | 0.06% | 1,055,935 |
| 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 |
| Apr 3, 2025 | 8.95 | 8.97 | 8.87 | 8.94 | 8.94 | -0.56% | 39,551,862 |
| Apr 2, 2025 | 8.95 | 9.01 | 8.94 | 8.99 | 8.99 | 0.33% | 16,980,975 |
| Apr 1, 2025 | 8.96 | 8.97 | 8.93 | 8.96 | 8.96 | 0.22% | 4,516,374 |
| 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 |