5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
-26.26%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
-28.09%
1 YEAR PERFORMANCE
-1.54%
Dun & Bradstreet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.93 | $8.97 (0.45%) | $8.97 | $8.92 | 8.85 M | $3.88 B |
| 04/29/2025 | $8.94 | $8.95 (0.11%) | $8.96 | $8.93 | 75.72 M | $3.87 B |
| 04/28/2025 | $9.18 | $9.15 (-0.33%) | $9.19 | $9.13 | 5.46 M | $3.96 B |
| 04/25/2025 | $9.15 | $9.19 (0.44%) | $9.19 | $9.13 | 5.81 M | $3.98 B |
| 04/24/2025 | $9.14 | $9.13 (-0.11%) | $9.16 | $9.12 | 10.90 M | $3.95 B |
| 04/23/2025 | $9.07 | $9.14 (0.77%) | $9.17 | $9.05 | 44.61 M | $3.95 B |
| 04/22/2025 | $8.72 | $8.79 (0.8%) | $8.82 | $8.72 | 14.81 M | $3.80 B |
| 04/21/2025 | $8.70 | $8.70 (0%) | $8.75 | $8.69 | 14.54 M | $3.76 B |
| 04/17/2025 | $8.72 | $8.75 (0.34%) | $8.76 | $8.71 | 13.86 M | $3.79 B |
| 04/16/2025 | $8.75 | $8.72 (-0.34%) | $8.78 | $8.70 | 12.00 M | $3.77 B |
| 04/15/2025 | $8.75 | $8.77 (0.23%) | $8.79 | $8.74 | 5.69 M | $3.79 B |
| 04/14/2025 | $8.70 | $8.73 (0.34%) | $8.77 | $8.66 | 11.60 M | $3.78 B |
| 04/11/2025 | $8.57 | $8.63 (0.7%) | $8.74 | $8.57 | 21.05 M | $3.73 B |
| 04/10/2025 | $8.56 | $8.58 (0.23%) | $8.69 | $8.46 | 17.43 M | $3.71 B |
| 04/09/2025 | $8.38 | $8.62 (2.86%) | $8.66 | $8.14 | 59.98 M | $3.73 B |
| 04/08/2025 | $8.70 | $8.39 (-3.56%) | $8.80 | $8.30 | 43.66 M | $3.63 B |
| 04/07/2025 | $8.64 | $8.63 (-0.12%) | $8.77 | $8.41 | 34.91 M | $3.73 B |
| 04/04/2025 | $8.88 | $8.73 (-1.69%) | $8.90 | $8.71 | 45.23 M | $3.78 B |
| 04/03/2025 | $8.95 | $8.94 (-0.11%) | $8.97 | $8.86 | 39.55 M | $3.87 B |
| 04/02/2025 | $8.95 | $8.99 (0.45%) | $9.01 | $8.94 | 16.98 M | $3.89 B |
| 04/01/2025 | $8.96 | $8.96 (0%) | $8.97 | $8.93 | 4.52 M | $3.88 B |
| 03/31/2025 | $8.91 | $8.94 (0.34%) | $8.95 | $8.91 | 5.89 M | $3.87 B |
| 03/28/2025 | $8.94 | $8.92 (-0.22%) | $8.95 | $8.92 | 8.15 M | $3.86 B |
| 03/27/2025 | $8.95 | $8.94 (-0.11%) | $8.96 | $8.92 | 16.27 M | $3.87 B |
| 03/26/2025 | $8.96 | $8.94 (-0.22%) | $8.96 | $8.94 | 21.38 M | $3.87 B |
| 03/25/2025 | $8.97 | $8.95 (-0.22%) | $8.99 | $8.95 | 37.77 M | $3.87 B |
| 03/24/2025 | $9.00 | $8.99 (-0.11%) | $9.03 | $8.98 | 63.79 M | $3.89 B |
| 03/21/2025 | $8.45 | $8.73 (3.31%) | $8.99 | $8.32 | 12.45 M | $3.78 B |
| 03/20/2025 | $8.65 | $8.49 (-1.85%) | $8.76 | $8.49 | 2.22 M | $3.67 B |
| 03/19/2025 | $8.38 | $8.70 (3.82%) | $8.72 | $8.32 | 6.20 M | $3.76 B |
| 03/18/2025 | $8.25 | $8.34 (1.09%) | $8.43 | $8.18 | 2.98 M | $3.61 B |
| 03/17/2025 | $8.12 | $8.26 (1.72%) | $8.31 | $8.10 | 2.58 M | $3.57 B |
| 03/14/2025 | $7.93 | $8.06 (1.64%) | $8.07 | $7.80 | 4.46 M | $3.49 B |
| 03/13/2025 | $7.97 | $7.89 (-1%) | $8.02 | $7.78 | 3.80 M | $3.41 B |
| 03/12/2025 | $8.10 | $7.99 (-1.36%) | $8.14 | $7.91 | 5.83 M | $3.46 B |
| 03/11/2025 | $8.41 | $8.05 (-4.28%) | $8.42 | $8.04 | 7.49 M | $3.48 B |
| 03/10/2025 | $8.68 | $8.40 (-3.23%) | $8.77 | $8.39 | 3.87 M | $3.63 B |
| 03/07/2025 | $8.54 | $8.81 (3.16%) | $8.91 | $8.51 | 3.85 M | $3.81 B |
| 03/06/2025 | $8.58 | $8.54 (-0.47%) | $8.66 | $8.44 | 4.45 M | $3.70 B |
| 03/05/2025 | $8.89 | $8.67 (-2.47%) | $8.97 | $8.63 | 3.19 M | $3.75 B |
| 03/04/2025 | $8.89 | $8.91 (0.22%) | $9.11 | $8.77 | 5.08 M | $3.86 B |
| 03/03/2025 | $9.07 | $9.00 (-0.77%) | $9.26 | $8.95 | 3.29 M | $3.89 B |
| 02/28/2025 | $9.01 | $9.07 (0.67%) | $9.17 | $8.99 | 3.52 M | $3.92 B |
| 02/27/2025 | $9.01 | $9.05 (0.44%) | $9.24 | $9.00 | 3.93 M | $3.92 B |
| 02/26/2025 | $9.03 | $9.07 (0.44%) | $9.14 | $8.96 | 5.30 M | $3.92 B |
| 02/25/2025 | $9.26 | $9.11 (-1.62%) | $9.27 | $9.02 | 3.82 M | $3.94 B |
| 02/24/2025 | $9.40 | $9.23 (-1.81%) | $9.40 | $9.01 | 8.68 M | $3.99 B |
| 02/21/2025 | $9.50 | $9.43 (-0.74%) | $9.55 | $9.13 | 5.72 M | $4.08 B |
| 02/20/2025 | $9.89 | $9.44 (-4.55%) | $9.91 | $8.89 | 8.92 M | $4.08 B |
| 02/19/2025 | $10.53 | $10.53 (0%) | $10.62 | $10.46 | 4.60 M | $4.56 B |
| 02/18/2025 | $10.62 | $10.63 (0.09%) | $10.67 | $10.46 | 5.49 M | $4.60 B |
| 02/14/2025 | $10.72 | $10.64 (-0.75%) | $10.83 | $10.63 | 2.75 M | $4.60 B |
| 02/13/2025 | $10.59 | $10.69 (0.94%) | $10.70 | $10.51 | 5.98 M | $4.62 B |
| 02/12/2025 | $10.81 | $10.69 (-1.11%) | $10.88 | $10.62 | 2.67 M | $4.62 B |
| 02/11/2025 | $10.97 | $10.96 (-0.09%) | $11.06 | $10.89 | 3.67 M | $4.74 B |
| 02/10/2025 | $11.26 | $11.00 (-2.31%) | $11.28 | $10.99 | 3.98 M | $4.76 B |
| 02/07/2025 | $11.88 | $11.23 (-5.47%) | $12.00 | $10.96 | 6.58 M | $4.86 B |
| 02/06/2025 | $12.54 | $12.13 (-3.27%) | $12.54 | $12.08 | 3.31 M | $5.25 B |
| 02/05/2025 | $12.30 | $12.48 (1.46%) | $12.52 | $12.18 | 2.03 M | $5.40 B |
| 02/04/2025 | $12.15 | $12.30 (1.23%) | $12.39 | $12.04 | 2.33 M | $5.32 B |
| 02/03/2025 | $12.09 | $12.14 (0.41%) | $12.42 | $12.03 | 6.20 M | $5.25 B |
| 01/31/2025 | $12.15 | $12.30 (1.23%) | $12.53 | $12.09 | 7.47 M | $5.32 B |
| 01/30/2025 | $11.71 | $12.15 (3.76%) | $12.24 | $11.66 | 2.83 M | $5.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
