Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
9.14
+0.35 (3.92%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |