Skip to main content
Dun & Bradstreet Holdings, Inc. (DNB)
Aug 26, 2025 - DNB was delisted (reason: acquired by Clearlake)
9.15
+0.04 (0.44%)
Inactive · Last trade price on Aug 25, 2025

Dun & Bradstreet Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20259.149.169.149.159.150.44%17,828,715
Aug 22, 20259.119.129.109.119.11-2,315,576
Aug 21, 20259.099.119.099.119.110.11%1,999,088
Aug 20, 20259.109.119.109.109.10-2,552,679
Aug 19, 20259.099.119.099.109.10-2,647,174
Aug 18, 20259.099.119.089.109.100.11%3,354,885
Aug 15, 20259.099.109.079.099.09-3,835,473
Aug 14, 20259.109.119.069.099.09-0.11%10,821,327
Aug 13, 20259.109.119.099.109.10-3,265,188
Aug 12, 20259.109.119.099.109.10-3,893,542
Aug 11, 20259.119.129.109.109.10-0.11%2,147,403
Aug 8, 20259.119.119.109.119.110.11%1,127,067
Aug 7, 20259.129.129.109.109.10-0.11%4,198,085
Aug 6, 20259.119.129.109.119.11-1,325,397
Aug 5, 20259.119.129.109.119.11-2,466,646
Aug 4, 20259.119.129.109.119.11-4,664,258
Aug 1, 20259.109.119.109.119.110.11%2,487,259
Jul 31, 20259.109.119.109.109.10-2,124,969
Jul 30, 20259.119.129.109.109.10-0.11%1,295,118
Jul 29, 20259.119.129.109.119.11-3,238,643
Jul 28, 20259.129.129.119.119.11-0.11%680,571
Jul 25, 20259.109.139.109.129.120.22%1,115,307
Jul 24, 20259.119.129.109.109.10-0.33%2,562,780
Jul 23, 20259.119.139.109.139.130.11%2,887,766
Jul 22, 20259.109.139.109.129.120.22%1,560,462
Jul 21, 20259.119.129.109.109.10-1,334,659
Jul 18, 20259.119.129.109.109.10-0.11%5,746,093
Jul 17, 20259.119.129.099.119.11-0.11%6,689,029
Jul 16, 20259.119.129.119.129.120.11%2,857,548
Jul 15, 20259.129.129.119.119.11-1,046,070
Jul 14, 20259.129.129.109.119.11-3,494,374
Jul 11, 20259.119.129.109.119.11-2,730,653
Jul 10, 20259.129.129.119.119.11-0.11%2,006,260
Jul 9, 20259.129.129.119.129.12-1,275,519
Jul 8, 20259.119.129.119.129.120.11%1,478,365
Jul 7, 20259.109.119.109.119.110.11%1,630,805
Jul 3, 20259.109.129.109.109.10-1,071,858
Jul 2, 20259.109.119.099.109.10-2,450,652
Jul 1, 20259.099.109.089.109.100.11%10,615,771
Jun 30, 20259.089.099.089.099.090.11%3,086,406
Jun 27, 20259.099.099.089.089.08-2,541,630
Jun 26, 20259.089.089.079.089.080.11%1,986,686
Jun 25, 20259.089.099.079.079.07-0.11%1,835,822
Jun 24, 20259.089.089.079.089.08-2,256,283
Jun 23, 20259.089.089.079.089.080.11%6,571,182
Jun 20, 20259.089.089.069.079.07-3,732,134
Jun 18, 20259.079.089.069.079.07-4,687,710
Jun 17, 20259.079.089.069.079.070.11%11,673,005
Jun 16, 20259.069.099.059.069.060.22%8,119,487
Jun 13, 20259.059.079.049.049.04-0.22%14,742,687
Jun 12, 20259.069.079.059.069.06-0.11%3,889,091
Jun 11, 20259.109.119.059.079.07-7,890,177
Jun 10, 20259.039.079.029.079.070.55%9,518,395
Jun 9, 20259.039.039.029.029.02-2,077,800
Jun 6, 20259.029.039.019.029.020.11%4,907,732
Jun 5, 20259.059.059.019.019.01-0.22%15,880,599
Jun 4, 20259.049.049.029.039.03-5,111,772
Jun 3, 20259.029.039.019.039.030.11%3,467,489
Jun 2, 20259.019.039.009.029.020.11%3,086,856
May 30, 20259.029.039.009.019.01-0.11%3,613,542
May 29, 20259.009.039.009.029.020.22%3,019,140
May 28, 20259.009.018.999.009.00-4,408,929
May 27, 20259.019.018.999.009.000.11%3,289,404
May 23, 20258.989.008.988.998.99-5,950,502
May 22, 20258.999.008.988.998.990.11%4,230,350
May 21, 20259.009.028.988.988.98-0.33%3,224,825
May 20, 20258.999.028.989.019.010.33%7,213,122
May 19, 20258.978.998.978.988.980.11%6,175,072
May 16, 20258.988.998.968.978.97-0.11%7,394,867
May 15, 20258.988.988.968.988.980.11%13,476,864
May 14, 20258.978.998.978.978.97-4,048,928
May 13, 20258.988.988.968.978.97-0.11%10,377,570
May 12, 20258.968.988.968.988.980.34%6,541,085
May 9, 20258.968.978.948.958.95-0.22%16,250,616
May 8, 20258.978.988.968.978.970.11%38,602,037
May 7, 20258.978.988.958.968.96-0.11%5,640,398
May 6, 20258.968.978.958.978.970.11%8,383,701
May 5, 20258.978.998.968.968.96-0.11%9,271,988
May 2, 20259.049.048.968.978.970.34%14,155,343
May 1, 20258.989.108.938.948.94-0.33%22,592,261
Apr 30, 20258.938.978.928.978.970.22%9,591,831
Apr 29, 20258.948.968.938.958.95-2.19%75,717,191
Apr 28, 20259.189.199.139.159.15-0.44%5,462,189
Apr 25, 20259.159.199.139.199.190.66%5,813,266
Apr 24, 20259.149.169.129.139.13-0.11%10,895,103
Apr 23, 20259.089.179.059.149.143.98%44,605,712
Apr 22, 20258.728.828.728.798.791.03%14,809,646
Apr 21, 20258.708.758.698.708.70-0.57%14,538,848
Apr 17, 20258.728.768.718.758.750.34%13,861,043
Apr 16, 20258.758.788.708.728.72-0.57%11,999,512
Apr 15, 20258.758.798.748.778.770.46%5,686,346
Apr 14, 20258.708.778.668.738.731.16%11,595,964
Apr 11, 20258.578.748.578.638.630.58%21,053,775
Apr 10, 20258.568.698.468.588.58-0.46%17,431,249
Apr 9, 20258.388.668.148.628.622.74%59,983,092
Apr 8, 20258.708.808.308.398.39-2.78%43,655,078
Apr 7, 20258.648.778.428.638.63-1.15%34,908,825
Apr 4, 20258.888.908.718.738.73-2.35%45,228,236
Apr 3, 20258.958.978.878.948.94-0.56%39,551,862
Apr 2, 20258.959.018.948.998.990.33%16,980,975