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 |