Dun & Bradstreet Holdings, Inc. (DNB) Charts

$11.45

north_east
$0.12 (1.02%)
Day's range
$11.39
Day's range
$11.54

5 DAY PERFORMANCE

+1.42%

1 MONTH PERFORMANCE

-7.36%

3 MONTH PERFORMANCE

+1.69%

6 MONTH PERFORMANCE

+13.03%

YEAR-TO-DATE PERFORMANCE

-8.11%

1 YEAR PERFORMANCE

-1.46%

Dun & Bradstreet Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/21/2025 $11.39 $11.44 (0.44%) $11.54 $11.39 2.08 M $4.97 B
01/17/2025 $11.40 $11.33 (-0.61%) $11.44 $11.29 2.07 M $4.90 B
01/16/2025 $11.25 $11.29 (0.36%) $11.42 $11.19 3.38 M $4.88 B
01/15/2025 $11.30 $11.23 (-0.62%) $11.34 $11.08 4.01 M $4.86 B
01/14/2025 $11.30 $11.09 (-1.86%) $11.30 $10.92 16.74 M $4.80 B
01/13/2025 $11.31 $11.21 (-0.88%) $11.40 $11.18 2.58 M $4.85 B
01/10/2025 $11.48 $11.34 (-1.22%) $11.52 $11.26 2.92 M $4.90 B
01/08/2025 $11.74 $11.63 (-0.94%) $11.87 $11.59 2.85 M $5.03 B
01/07/2025 $12.23 $11.88 (-2.86%) $12.40 $11.88 3.19 M $5.14 B
01/06/2025 $12.41 $12.24 (-1.37%) $12.44 $12.20 3.80 M $5.29 B
01/03/2025 $12.29 $12.36 (0.57%) $12.40 $12.23 2.30 M $5.34 B
01/02/2025 $12.48 $12.35 (-1.04%) $12.66 $12.33 2.96 M $5.34 B
12/31/2024 $12.26 $12.46 (1.63%) $12.50 $12.23 2.09 M $5.39 B
12/30/2024 $12.25 $12.19 (-0.49%) $12.28 $12.06 1.15 M $5.27 B
12/27/2024 $12.32 $12.28 (-0.32%) $12.44 $12.24 1.20 M $5.31 B
12/26/2024 $12.15 $12.33 (1.48%) $12.35 $12.12 1.07 M $5.33 B
12/24/2024 $12.20 $12.25 (0.41%) $12.27 $12.13 538,300 $5.30 B
12/23/2024 $12.36 $12.15 (-1.7%) $12.36 $12.09 1.18 M $5.25 B
12/20/2024 $12.23 $12.36 (1.06%) $12.44 $12.09 3.07 M $5.34 B
12/19/2024 $12.21 $12.22 (0.08%) $12.36 $12.12 5.11 M $5.28 B
12/18/2024 $12.32 $12.19 (-1.06%) $12.41 $12.18 4.15 M $5.27 B
12/17/2024 $12.27 $12.33 (0.49%) $12.51 $12.22 2.76 M $5.33 B
12/16/2024 $12.31 $12.26 (-0.41%) $12.43 $12.24 2.30 M $5.30 B
12/13/2024 $12.24 $12.30 (0.49%) $12.35 $12.22 1.15 M $5.32 B
12/12/2024 $12.36 $12.23 (-1.05%) $12.40 $12.23 1.55 M $5.29 B
12/11/2024 $12.47 $12.37 (-0.8%) $12.55 $12.37 2.06 M $5.35 B
12/10/2024 $12.32 $12.46 (1.14%) $12.56 $12.23 2.81 M $5.39 B
12/09/2024 $12.47 $12.32 (-1.2%) $12.57 $12.27 2.14 M $5.33 B
12/06/2024 $12.55 $12.43 (-0.96%) $12.61 $12.41 975,026 $5.37 B
12/05/2024 $12.59 $12.42 (-1.35%) $12.63 $12.41 1.62 M $5.37 B
12/04/2024 $12.55 $12.62 (0.56%) $12.66 $12.46 1.43 M $5.46 B
12/03/2024 $12.63 $12.59 (-0.32%) $12.75 $12.55 1.37 M $5.44 B
12/02/2024 $12.73 $12.67 (-0.47%) $12.92 $12.66 2.59 M $5.48 B
11/29/2024 $12.70 $12.70 (0%) $12.75 $12.52 1.40 M $5.49 B
11/27/2024 $12.80 $12.71 (-0.7%) $12.91 $12.66 943,607 $5.50 B
11/26/2024 $12.70 $12.73 (0.24%) $12.77 $12.60 1.16 M $5.50 B
11/25/2024 $12.76 $12.75 (-0.08%) $12.95 $12.66 2.19 M $5.51 B
11/22/2024 $12.38 $12.59 (1.7%) $12.66 $12.38 2.16 M $5.44 B
11/21/2024 $12.33 $12.38 (0.41%) $12.52 $12.28 2.01 M $5.35 B
11/20/2024 $11.93 $12.29 (3.02%) $12.33 $11.86 1.68 M $5.31 B
11/19/2024 $11.95 $11.97 (0.17%) $12.02 $11.91 1.54 M $5.18 B
11/18/2024 $12.19 $12.08 (-0.9%) $12.23 $12.01 2.32 M $5.22 B
11/15/2024 $12.29 $12.12 (-1.38%) $12.34 $12.12 1.97 M $5.24 B
11/14/2024 $12.47 $12.30 (-1.36%) $12.50 $12.21 1.41 M $5.32 B
11/13/2024 $12.54 $12.43 (-0.88%) $12.68 $12.43 2.43 M $5.37 B
11/12/2024 $12.67 $12.49 (-1.42%) $12.75 $12.42 3.97 M $5.40 B
11/11/2024 $12.35 $12.65 (2.43%) $12.69 $12.28 2.70 M $5.47 B
11/08/2024 $12.25 $12.33 (0.65%) $12.39 $12.21 2.93 M $5.33 B
11/07/2024 $12.08 $12.22 (1.16%) $12.27 $12.02 4.03 M $5.28 B
11/06/2024 $12.24 $12.04 (-1.63%) $12.28 $11.93 2.85 M $5.21 B
11/05/2024 $11.93 $12.03 (0.84%) $12.15 $11.91 6.60 M $5.20 B
11/04/2024 $11.93 $12.00 (0.59%) $12.10 $11.87 11.31 M $5.19 B
11/01/2024 $11.90 $11.91 (0.08%) $12.02 $11.65 2.64 M $5.15 B
10/31/2024 $11.70 $11.89 (1.62%) $12.41 $11.36 10.91 M $5.14 B
10/30/2024 $10.89 $10.84 (-0.46%) $11.06 $10.80 1.95 M $4.69 B
10/29/2024 $10.79 $10.88 (0.83%) $10.93 $10.75 3.12 M $4.70 B
10/28/2024 $10.97 $10.86 (-1%) $11.04 $10.83 1.62 M $4.70 B
10/25/2024 $10.83 $10.89 (0.55%) $11.08 $10.75 3.10 M $4.71 B
10/24/2024 $10.95 $10.78 (-1.55%) $10.97 $10.78 1.99 M $4.67 B
10/23/2024 $11.11 $10.93 (-1.62%) $11.13 $10.85 1.63 M $4.73 B
10/22/2024 $11.20 $11.07 (-1.16%) $11.31 $11.00 5.22 M $4.79 B
10/21/2024 $11.48 $11.26 (-1.92%) $11.60 $11.26 1.43 M $4.87 B