-
5 DAY PERFORMANCE
-1.74% -
1 MONTH PERFORMANCE
-3.09% -
3 MONTH PERFORMANCE
+23.63% -
6 MONTH PERFORMANCE
+19.07% -
YEAR-TO-DATE PERFORMANCE
-3.42% -
1 YEAR PERFORMANCE
+16.74%
Dun & Bradstreet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.53 | $11.29 (-2.08%) | $11.58 | $10.98 | 2.05 M | $4.89 B |
| 10/03/2024 | $11.50 | $11.50 (0%) | $11.56 | $11.37 | 1.80 M | $4.98 B |
| 10/02/2024 | $11.46 | $11.58 (1.05%) | $11.60 | $11.45 | 1.19 M | $5.01 B |
| 10/01/2024 | $11.57 | $11.50 (-0.61%) | $11.67 | $11.47 | 1.47 M | $4.98 B |
| 09/30/2024 | $11.44 | $11.51 (0.61%) | $11.60 | $11.37 | 1.96 M | $4.98 B |
| 09/27/2024 | $11.45 | $11.41 (-0.35%) | $11.52 | $11.28 | 1.24 M | $4.94 B |
| 09/26/2024 | $11.32 | $11.35 (0.27%) | $11.40 | $11.20 | 1.63 M | $4.91 B |
| 09/25/2024 | $11.40 | $11.25 (-1.32%) | $11.48 | $11.23 | 2.03 M | $4.87 B |
| 09/24/2024 | $11.51 | $11.40 (-0.96%) | $11.51 | $11.24 | 1.82 M | $4.93 B |
| 09/23/2024 | $11.25 | $11.51 (2.31%) | $11.55 | $11.19 | 2.08 M | $4.98 B |
| 09/20/2024 | $11.34 | $11.25 (-0.79%) | $11.41 | $11.23 | 7.78 M | $4.87 B |
| 09/19/2024 | $11.63 | $11.46 (-1.46%) | $11.66 | $11.43 | 1.42 M | $4.96 B |
| 09/18/2024 | $11.53 | $11.44 (-0.78%) | $11.62 | $11.37 | 1.49 M | $4.95 B |
| 09/17/2024 | $11.70 | $11.52 (-1.54%) | $11.75 | $11.48 | 1.87 M | $4.99 B |
| 09/16/2024 | $11.61 | $11.66 (0.43%) | $11.75 | $11.57 | 1.59 M | $5.05 B |
| 09/13/2024 | $11.39 | $11.60 (1.84%) | $11.61 | $11.35 | 3.29 M | $5.02 B |
| 09/12/2024 | $11.37 | $11.25 (-1.06%) | $11.45 | $11.22 | 2.34 M | $4.87 B |
| 09/11/2024 | $11.70 | $11.38 (-2.74%) | $11.74 | $11.33 | 2.14 M | $4.92 B |
| 09/10/2024 | $11.74 | $11.82 (0.68%) | $11.86 | $11.59 | 1.62 M | $5.12 B |
| 09/09/2024 | $11.65 | $11.73 (0.69%) | $11.97 | $11.63 | 2.68 M | $5.08 B |
| 09/06/2024 | $11.86 | $11.66 (-1.69%) | $11.94 | $11.63 | 1.54 M | $5.05 B |
| 09/05/2024 | $11.84 | $11.82 (-0.17%) | $11.99 | $11.77 | 1.87 M | $5.12 B |
| 09/04/2024 | $11.95 | $11.86 (-0.75%) | $12.04 | $11.79 | 3.33 M | $5.13 B |
| 09/03/2024 | $11.92 | $12.00 (0.67%) | $12.18 | $11.92 | 2.00 M | $5.19 B |
| 08/30/2024 | $11.97 | $12.00 (0.25%) | $12.05 | $11.88 | 1.35 M | $5.19 B |
| 08/29/2024 | $11.98 | $11.95 (-0.25%) | $12.05 | $11.93 | 1.40 M | $5.17 B |
| 08/28/2024 | $11.95 | $11.94 (-0.08%) | $12.02 | $11.83 | 1.62 M | $5.17 B |
| 08/27/2024 | $11.99 | $12.02 (0.25%) | $12.05 | $11.95 | 2.03 M | $5.20 B |
| 08/26/2024 | $12.19 | $12.01 (-1.48%) | $12.28 | $12.01 | 1.84 M | $5.20 B |
| 08/23/2024 | $11.92 | $12.13 (1.76%) | $12.22 | $11.90 | 4.50 M | $5.25 B |
| 08/22/2024 | $11.98 | $11.87 (-0.92%) | $12.10 | $11.74 | 2.47 M | $5.14 B |
| 08/21/2024 | $11.94 | $11.99 (0.42%) | $12.00 | $11.86 | 1.34 M | $5.19 B |
| 08/20/2024 | $11.89 | $11.92 (0.25%) | $11.97 | $11.77 | 1.79 M | $5.16 B |
| 08/19/2024 | $11.91 | $11.96 (0.42%) | $12.00 | $11.83 | 2.87 M | $5.18 B |
| 08/16/2024 | $11.85 | $11.91 (0.51%) | $12.02 | $11.82 | 1.91 M | $5.15 B |
| 08/15/2024 | $11.89 | $11.88 (-0.08%) | $12.03 | $11.87 | 1.93 M | $5.14 B |
| 08/14/2024 | $11.96 | $11.83 (-1.09%) | $11.99 | $11.78 | 2.18 M | $5.12 B |
| 08/13/2024 | $11.66 | $11.98 (2.74%) | $12.17 | $11.66 | 7.04 M | $5.18 B |
| 08/12/2024 | $11.88 | $11.56 (-2.69%) | $11.90 | $11.54 | 3.89 M | $5.00 B |
| 08/09/2024 | $11.95 | $11.88 (-0.59%) | $12.00 | $11.65 | 3.13 M | $5.14 B |
| 08/08/2024 | $11.64 | $11.90 (2.23%) | $11.96 | $11.60 | 2.94 M | $5.15 B |
| 08/07/2024 | $11.86 | $11.60 (-2.19%) | $11.98 | $11.60 | 3.72 M | $5.02 B |
| 08/06/2024 | $11.93 | $11.68 (-2.1%) | $11.95 | $11.51 | 7.40 M | $5.05 B |
| 08/05/2024 | $11.41 | $11.88 (4.12%) | $12.03 | $11.41 | 11.91 M | $5.14 B |
| 08/02/2024 | $10.00 | $11.82 (18.2%) | $12.75 | $9.85 | 19.70 M | $5.12 B |
| 08/01/2024 | $10.10 | $10.29 (1.88%) | $10.41 | $9.63 | 7.41 M | $4.45 B |
| 07/31/2024 | $11.10 | $10.88 (-1.98%) | $11.16 | $10.87 | 4.38 M | $4.71 B |
| 07/30/2024 | $10.87 | $11.05 (1.66%) | $11.11 | $10.75 | 3.65 M | $4.78 B |
| 07/29/2024 | $10.77 | $10.81 (0.37%) | $10.84 | $10.71 | 2.57 M | $4.68 B |
| 07/26/2024 | $10.66 | $10.81 (1.41%) | $10.89 | $10.58 | 2.60 M | $4.67 B |
| 07/25/2024 | $10.35 | $10.53 (1.74%) | $10.75 | $10.33 | 2.71 M | $4.54 B |
| 07/24/2024 | $10.56 | $10.28 (-2.65%) | $10.64 | $10.25 | 3.29 M | $4.44 B |
| 07/23/2024 | $10.35 | $10.58 (2.22%) | $10.63 | $10.35 | 2.31 M | $4.57 B |
| 07/22/2024 | $10.20 | $10.43 (2.25%) | $10.58 | $10.19 | 4.40 M | $4.50 B |
| 07/19/2024 | $10.05 | $10.13 (0.8%) | $10.18 | $9.90 | 4.22 M | $4.37 B |
| 07/18/2024 | $10.09 | $10.06 (-0.3%) | $10.26 | $9.95 | 5.77 M | $4.34 B |
| 07/17/2024 | $10.10 | $10.15 (0.5%) | $10.30 | $10.05 | 4.11 M | $4.38 B |
| 07/16/2024 | $10.00 | $10.16 (1.6%) | $10.25 | $9.97 | 2.87 M | $4.38 B |
| 07/15/2024 | $9.95 | $9.93 (-0.2%) | $10.07 | $9.91 | 2.37 M | $4.29 B |
| 07/12/2024 | $9.77 | $9.93 (1.64%) | $10.07 | $9.66 | 3.03 M | $4.29 B |
| 07/11/2024 | $9.43 | $9.64 (2.23%) | $9.71 | $9.39 | 4.41 M | $4.16 B |
| 07/10/2024 | $9.19 | $9.23 (0.44%) | $9.26 | $9.13 | 1.93 M | $3.98 B |
| 07/09/2024 | $9.21 | $9.19 (-0.22%) | $9.24 | $9.11 | 1.67 M | $3.97 B |
| 07/08/2024 | $9.21 | $9.18 (-0.33%) | $9.22 | $9.11 | 2.03 M | $3.96 B |