Dun & Bradstreet Holdings, Inc. (DNB) NYSE

9.15

+0.04(+0.44%)

Updated at August 25 04:00PM

Currency In USD

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	2.85M
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	935,098
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	9.12	9.11	9.11	9.12	9.1	2.47M
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