Dun & Bradstreet Holdings, Inc. (DNB)
Aug 26, 2025 - DNB was delisted (reason: acquired by Clearlake)
9.15
+0.04 (0.44%)
Inactive · Last trade price on Aug 25, 2025
Dun & Bradstreet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 0.44% | 17,828,715 |
| Aug 22, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 2,315,576 |
| Aug 21, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 0.11% | 1,999,088 |
| Aug 20, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | - | 2,552,679 |
| Aug 19, 2025 | 9.09 | 9.11 | 9.09 | 9.10 | 9.10 | - | 2,647,174 |
| Aug 18, 2025 | 9.09 | 9.11 | 9.08 | 9.10 | 9.10 | 0.11% | 3,354,885 |
| Aug 15, 2025 | 9.09 | 9.10 | 9.07 | 9.09 | 9.09 | - | 3,835,473 |
| Aug 14, 2025 | 9.10 | 9.11 | 9.06 | 9.09 | 9.09 | -0.11% | 10,821,327 |
| Aug 13, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | - | 3,265,188 |
| Aug 12, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | - | 3,893,542 |
| Aug 11, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 2,147,403 |
| Aug 8, 2025 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 1,127,067 |
| Aug 7, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 4,198,085 |
| Aug 6, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 1,325,397 |
| Aug 5, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 2,466,646 |
| Aug 4, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 4,664,258 |
| Aug 1, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 2,487,259 |
| Jul 31, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | - | 2,124,969 |
| Jul 30, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 1,295,118 |
| Jul 29, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 3,238,643 |
| Jul 28, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 680,571 |
| Jul 25, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,115,307 |
| Jul 24, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.33% | 2,562,780 |
| Jul 23, 2025 | 9.11 | 9.13 | 9.10 | 9.13 | 9.13 | 0.11% | 2,887,766 |
| Jul 22, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,560,462 |
| Jul 21, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | - | 1,334,659 |
| Jul 18, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 5,746,093 |
| Jul 17, 2025 | 9.11 | 9.12 | 9.09 | 9.11 | 9.11 | -0.11% | 6,689,029 |
| Jul 16, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.11% | 2,857,548 |
| Jul 15, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | - | 1,046,070 |
| Jul 14, 2025 | 9.12 | 9.12 | 9.10 | 9.11 | 9.11 | - | 3,494,374 |
| Jul 11, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 2,730,653 |
| Jul 10, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 2,006,260 |
| Jul 9, 2025 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | - | 1,275,519 |
| Jul 8, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.11% | 1,478,365 |
| Jul 7, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 1,630,805 |
| Jul 3, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | - | 1,071,858 |
| Jul 2, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | - | 2,450,652 |
| Jul 1, 2025 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | 0.11% | 10,615,771 |
| Jun 30, 2025 | 9.08 | 9.09 | 9.08 | 9.09 | 9.09 | 0.11% | 3,086,406 |
| Jun 27, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | - | 2,541,630 |
| Jun 26, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 0.11% | 1,986,686 |
| Jun 25, 2025 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | -0.11% | 1,835,822 |
| Jun 24, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | - | 2,256,283 |
| Jun 23, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 0.11% | 6,571,182 |
| Jun 20, 2025 | 9.08 | 9.08 | 9.06 | 9.07 | 9.07 | - | 3,732,134 |
| Jun 18, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | - | 4,687,710 |
| Jun 17, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | 0.11% | 11,673,005 |
| Jun 16, 2025 | 9.06 | 9.09 | 9.05 | 9.06 | 9.06 | 0.22% | 8,119,487 |
| Jun 13, 2025 | 9.05 | 9.07 | 9.04 | 9.04 | 9.04 | -0.22% | 14,742,687 |