5 DAY PERFORMANCE
+38.93%
1 MONTH PERFORMANCE
+14.50%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
-1.77%
1 YEAR PERFORMANCE
+19.18%
Dun & Bradstreet Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.97 | $7.86 (-1.38%) | $8.02 | $7.78 | 2.72 M | $3.38 B |
| 03/12/2025 | $8.10 | $7.99 (-1.36%) | $8.14 | $7.91 | 5.82 M | $3.46 B |
| 03/11/2025 | $8.41 | $8.05 (-4.28%) | $8.42 | $8.04 | 7.49 M | $3.48 B |
| 03/10/2025 | $8.68 | $8.40 (-3.23%) | $8.77 | $8.39 | 3.87 M | $3.63 B |
| 03/07/2025 | $8.54 | $8.81 (3.16%) | $8.91 | $8.51 | 3.85 M | $3.81 B |
| 03/06/2025 | $8.58 | $8.54 (-0.47%) | $8.66 | $8.44 | 4.45 M | $3.70 B |
| 03/05/2025 | $8.89 | $8.67 (-2.47%) | $8.97 | $8.63 | 3.19 M | $3.75 B |
| 03/04/2025 | $8.89 | $8.91 (0.22%) | $9.11 | $8.77 | 5.08 M | $3.86 B |
| 03/03/2025 | $9.07 | $9.00 (-0.77%) | $9.26 | $8.95 | 3.29 M | $3.89 B |
| 02/28/2025 | $9.01 | $9.07 (0.67%) | $9.17 | $8.99 | 3.52 M | $3.92 B |
| 02/27/2025 | $9.01 | $9.05 (0.44%) | $9.24 | $9.00 | 3.93 M | $3.92 B |
| 02/26/2025 | $9.03 | $9.07 (0.44%) | $9.14 | $8.96 | 5.30 M | $3.92 B |
| 02/25/2025 | $9.26 | $9.11 (-1.62%) | $9.27 | $9.02 | 3.82 M | $3.94 B |
| 02/24/2025 | $9.40 | $9.23 (-1.81%) | $9.40 | $9.01 | 8.68 M | $3.99 B |
| 02/21/2025 | $9.50 | $9.43 (-0.74%) | $9.55 | $9.13 | 5.72 M | $4.08 B |
| 02/20/2025 | $9.89 | $9.44 (-4.55%) | $9.91 | $8.89 | 8.92 M | $4.08 B |
| 02/19/2025 | $10.53 | $10.53 (0%) | $10.62 | $10.46 | 4.60 M | $4.56 B |
| 02/18/2025 | $10.62 | $10.63 (0.09%) | $10.67 | $10.46 | 5.49 M | $4.60 B |
| 02/14/2025 | $10.72 | $10.64 (-0.75%) | $10.83 | $10.63 | 2.75 M | $4.60 B |
| 02/13/2025 | $10.59 | $10.69 (0.94%) | $10.70 | $10.51 | 5.98 M | $4.62 B |
| 02/12/2025 | $10.81 | $10.69 (-1.11%) | $10.88 | $10.62 | 2.67 M | $4.62 B |
| 02/11/2025 | $10.97 | $10.96 (-0.09%) | $11.06 | $10.89 | 3.67 M | $4.74 B |
| 02/10/2025 | $11.26 | $11.00 (-2.31%) | $11.28 | $10.99 | 3.98 M | $4.76 B |
| 02/07/2025 | $11.88 | $11.23 (-5.47%) | $12.00 | $10.96 | 6.58 M | $4.86 B |
| 02/06/2025 | $12.54 | $12.13 (-3.27%) | $12.54 | $12.08 | 3.31 M | $5.25 B |
| 02/05/2025 | $12.30 | $12.48 (1.46%) | $12.52 | $12.18 | 2.03 M | $5.40 B |
| 02/04/2025 | $12.15 | $12.30 (1.23%) | $12.39 | $12.04 | 2.33 M | $5.32 B |
| 02/03/2025 | $12.09 | $12.14 (0.41%) | $12.42 | $12.03 | 6.20 M | $5.25 B |
| 01/31/2025 | $12.15 | $12.30 (1.23%) | $12.53 | $12.09 | 7.47 M | $5.32 B |
| 01/30/2025 | $11.71 | $12.15 (3.76%) | $12.24 | $11.66 | 2.83 M | $5.25 B |
| 01/29/2025 | $11.87 | $11.64 (-1.94%) | $11.95 | $11.48 | 1.51 M | $5.03 B |
| 01/28/2025 | $11.79 | $11.90 (0.93%) | $11.92 | $11.76 | 1.57 M | $5.15 B |
| 01/27/2025 | $11.50 | $11.75 (2.17%) | $11.77 | $11.47 | 2.80 M | $5.08 B |
| 01/24/2025 | $11.43 | $11.50 (0.61%) | $11.62 | $11.43 | 1.70 M | $4.97 B |
| 01/23/2025 | $11.61 | $11.42 (-1.64%) | $11.63 | $11.38 | 1.40 M | $4.94 B |
| 01/22/2025 | $11.44 | $11.60 (1.4%) | $11.61 | $11.43 | 2.66 M | $5.02 B |
| 01/21/2025 | $11.39 | $11.44 (0.44%) | $11.54 | $11.39 | 2.17 M | $4.95 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
