Dun & Bradstreet Holdings Inc. (DNB) Historical Stock Data
8.94 ↑0.02 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNB is down -0.27% a day on average. There have been 13 days where Dun & Bradstreet Holdings Inc. closed green and 17 days where DNB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 8.91 | 8.94 | ↑$0.03 (0.34%) | 8.91 | 8.95 | 5.89M |
| 2025-03-28 | 8.94 | 8.92 | ↓$0.02 (-0.27%) | 8.92 | 8.95 | 8.15M |
| 2025-03-27 | 8.95 | 8.94 | ↓$0.01 (-0.11%) | 8.92 | 8.96 | 16.27M |
| 2025-03-26 | 8.96 | 8.94 | ↓$0.02 (-0.22%) | 8.94 | 8.96 | 21.38M |
| 2025-03-25 | 8.97 | 8.95 | ↓$0.02 (-0.22%) | 8.95 | 8.99 | 37.77M |
| 2025-03-24 | 9.00 | 8.99 | ↓$0.01 (-0.11%) | 8.98 | 9.03 | 63.79M |
| 2025-03-21 | 8.45 | 8.73 | ↑$0.28 (3.31%) | 8.32 | 8.99 | 12.45M |
| 2025-03-20 | 8.65 | 8.49 | ↓$0.16 (-1.85%) | 8.49 | 8.76 | 2.22M |
| 2025-03-19 | 8.38 | 8.70 | ↑$0.32 (3.82%) | 8.32 | 8.72 | 6.20M |
| 2025-03-18 | 8.25 | 8.34 | ↑$0.09 (1.09%) | 8.18 | 8.43 | 2.98M |
| 2025-03-17 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 8.10 | 8.31 | 2.58M |
| 2025-03-14 | 7.93 | 8.06 | ↑$0.13 (1.64%) | 7.80 | 8.07 | 4.46M |
| 2025-03-13 | 7.97 | 7.89 | ↓$0.08 (-1.00%) | 7.78 | 8.02 | 3.80M |
| 2025-03-12 | 8.10 | 7.99 | ↓$0.11 (-1.36%) | 7.91 | 8.14 | 5.83M |
| 2025-03-11 | 8.41 | 8.05 | ↓$0.36 (-4.28%) | 8.04 | 8.42 | 7.49M |
| 2025-03-10 | 8.68 | 8.40 | ↓$0.28 (-3.23%) | 8.39 | 8.77 | 3.87M |
| 2025-03-07 | 8.54 | 8.81 | ↑$0.27 (3.16%) | 8.51 | 8.91 | 3.85M |
| 2025-03-06 | 8.58 | 8.54 | ↓$0.04 (-0.47%) | 8.44 | 8.66 | 4.45M |
| 2025-03-05 | 8.89 | 8.67 | ↓$0.22 (-2.47%) | 8.63 | 8.97 | 3.19M |
| 2025-03-04 | 8.89 | 8.91 | ↑$0.02 (0.22%) | 8.77 | 9.11 | 5.08M |
| 2025-03-03 | 9.07 | 9.00 | ↓$0.07 (-0.77%) | 8.95 | 9.26 | 3.29M |
| 2025-02-28 | 9.01 | 9.07 | ↑$0.06 (0.67%) | 9.00 | 9.17 | 3.52M |
| 2025-02-27 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 9.00 | 9.24 | 3.93M |
| 2025-02-26 | 9.03 | 9.07 | ↑$0.04 (0.44%) | 8.96 | 9.14 | 5.30M |
| 2025-02-25 | 9.26 | 9.11 | ↓$0.15 (-1.62%) | 9.02 | 9.27 | 3.82M |
| 2025-02-24 | 9.40 | 9.23 | ↓$0.17 (-1.81%) | 9.01 | 9.40 | 8.68M |
| 2025-02-21 | 9.50 | 9.43 | ↓$0.07 (-0.74%) | 9.13 | 9.55 | 5.72M |
| 2025-02-20 | 9.89 | 9.44 | ↓$0.45 (-4.55%) | 8.89 | 9.91 | 8.92M |
| 2025-02-19 | 10.53 | 10.53 | ↑$0.00 (0.00%) | 10.46 | 10.62 | 4.60M |
| 2025-02-18 | 10.62 | 10.63 | ↑$0.01 (0.09%) | 10.46 | 10.67 | 5.49M |
Create an account or log in to view more rows.
$DNB Hold on to your Butts.
$DNB Bearish..
$DNB yeeeeeee haw
$DNB im in.
$DNB love this stock!!!!
$DNB they don’t want us to shine… But we gon shine…
$DNB This stock is the golden ticket.
$DNB what happened
$DNB -
Buy
buy
buy!
$DNB has just been halted from trading.