Dun & Bradstreet Holdings, Inc. (DNB) NYSE
9.15
+0.04(+0.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
DNB Historical Return
If you invested $1000 in Dun & Bradstreet Holdings, Inc. (DNB) since IPO date, it would be worth $379.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $450.52, while $1000 invested 1 year ago would be worth $1,013.29. This corresponds to total returns of -62.05%, -54.95%, 1.33%, respectively, with annualized returns of -15.08%, -14.73%, 1.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DNB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 25, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.14 | 17.83M |
| August 22, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 2.32M |
| August 21, 2025 | 9.09 | 9.11 | 9.11 | 9.11 | 9.09 | 2M |
| August 20, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.1 | 2.55M |
| August 19, 2025 | 9.09 | 9.1 | 9.1 | 9.11 | 9.09 | 2.65M |
| August 18, 2025 | 9.09 | 9.1 | 9.1 | 9.11 | 9.08 | 3.35M |
| August 15, 2025 | 9.09 | 9.09 | 9.09 | 9.1 | 9.07 | 3.84M |
| August 14, 2025 | 9.1 | 9.09 | 9.09 | 9.11 | 9.06 | 10.82M |
| August 13, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.09 | 3.27M |
| August 12, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.09 | 3.89M |
| August 11, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 9.1 | 2.15M |
| August 08, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.1 | 1.13M |
| August 07, 2025 | 9.12 | 9.1 | 9.1 | 9.12 | 9.1 | 4.2M |
| August 06, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 1.33M |
| August 05, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 2.47M |
| August 04, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 4.66M |
| August 01, 2025 | 9.1 | 9.11 | 9.11 | 9.11 | 9.1 | 2.49M |
| July 31, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.1 | 2.13M |
| July 30, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 9.1 | 1.3M |
| July 29, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 3.24M |
| July 28, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.11 | 680,600 |
| July 25, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.1 | 1.12M |
| July 24, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 9.1 | 2.56M |
| July 23, 2025 | 9.11 | 9.13 | 9.13 | 9.13 | 9.1 | 2.89M |
| July 22, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.1 | 1.56M |
| July 21, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 9.1 | 1.33M |
| July 18, 2025 | 9.11 | 9.1 | 9.1 | 9.12 | 9.1 | 5.75M |
| July 17, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.09 | 6.69M |
| July 16, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.11 | 2.86M |
| July 15, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.11 | 1.05M |
| July 14, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.1 | 3.49M |
| July 11, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 2.73M |
| July 10, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.11 | 2.01M |
| July 09, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.11 | 1.28M |
| July 08, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.11 | 1.48M |
| July 07, 2025 | 9.1 | 9.11 | 9.11 | 9.11 | 9.1 | 1.63M |
| July 03, 2025 | 9.1 | 9.1 | 9.1 | 9.12 | 9.1 | 1.07M |
| July 02, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9.09 | 2.45M |
| July 01, 2025 | 9.09 | 9.1 | 9.1 | 9.1 | 9.08 | 10.62M |
| June 30, 2025 | 9.08 | 9.09 | 9.09 | 9.09 | 9.08 | 3.09M |
| June 27, 2025 | 9.09 | 9.08 | 9.08 | 9.09 | 9.08 | 2.54M |
| June 26, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.07 | 1.99M |
| June 25, 2025 | 9.08 | 9.07 | 9.07 | 9.09 | 9.07 | 1.84M |
| June 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.07 | 2.26M |
| June 23, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.07 | 6.57M |
| June 20, 2025 | 9.08 | 9.07 | 9.07 | 9.08 | 9.06 | 3.73M |
| June 18, 2025 | 9.07 | 9.07 | 9.07 | 9.08 | 9.06 | 4.69M |
| June 17, 2025 | 9.07 | 9.07 | 9.07 | 9.08 | 9.06 | 11.67M |
| June 16, 2025 | 9.06 | 9.06 | 9.06 | 9.09 | 9.05 | 8.12M |
| June 13, 2025 | 9.05 | 9.04 | 9.04 | 9.07 | 9.04 | 14.74M |
| June 12, 2025 | 9.06 | 9.06 | 9.06 | 9.07 | 9.05 | 3.89M |
| June 11, 2025 | 9.1 | 9.07 | 9.07 | 9.11 | 9.05 | 7.89M |
| June 10, 2025 | 9.03 | 9.07 | 9.07 | 9.07 | 9.02 | 9.52M |
| June 09, 2025 | 9.03 | 9.02 | 9.02 | 9.03 | 9.02 | 2.08M |
| June 06, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 9.01 | 4.91M |
| June 05, 2025 | 9.05 | 9.01 | 9.01 | 9.05 | 9.01 | 15.88M |
| June 04, 2025 | 9.04 | 9.03 | 9.03 | 9.04 | 9.02 | 5.11M |
| June 03, 2025 | 9.02 | 9.03 | 9.03 | 9.03 | 9.01 | 3.47M |
| June 02, 2025 | 9.01 | 9.02 | 9.02 | 9.03 | 9 | 3.09M |
| May 30, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 9 | 3.61M |
