Get the Stockscreener App
9.35
1.19%
+0.11
Dun & Bradstreet Holdings Inc Stock (DNB) Price History
The historical daily chart and data for Dun & Bradstreet Holdings Inc stock (DNB), show that the latest closing stock price as of April 26, 2024, is $9.35.
- Dun & Bradstreet Holdings Inc all-time high stock price is $29.55, occurred on November 05, 2020.
- The lowest Dun & Bradstreet Holdings Inc stock price recorded was $8.68 on October 31, 2023. Since then, Dun & Bradstreet Holdings Inc's stock price has risen over 7.72% to $9.35 now.
- The 52-week high stock price for DNB is $12.62, representing a 34.97% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for DNB is $8.68, indicating a -7.17% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Dun & Bradstreet Holdings Inc (DNB) stock in the beginning of 2023 was $20.41. The stock closed the year at $12.26, a loss of over -39.93% for the year.
The table below shows more information about DNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $9.41 | $9.20 | $0.215 | 2,474,001.0 | +1.19% |
| Apr 25, 2024 | $9.39 | $9.15 | $0.24 | 2,044,271.0 | -1.18% |
| Apr 24, 2024 | $9.38 | $9.12 | $0.26 | 2,752,973.0 | +0.43% |
| Apr 23, 2024 | $9.40 | $9.17 | $0.235 | 2,630,782.0 | +1.31% |
| Apr 22, 2024 | $9.26 | $9.09 | $0.17 | 1,948,862.0 | +0.22% |
| Apr 19, 2024 | $9.21 | $9.10 | $0.11 | 1,844,916.0 | +0.22% |
| Apr 18, 2024 | $9.24 | $9.05 | $0.185 | 2,725,860.0 | +0.11% |
| Apr 17, 2024 | $9.29 | $9.14 | $0.15 | 1,713,560.0 | -0.54% |
| Apr 16, 2024 | $9.40 | $9.15 | $0.245 | 3,097,527.0 | -2.13% |
| Apr 15, 2024 | $9.55 | $9.34 | $0.2075 | 4,059,985.0 | -0.32% |
| Apr 12, 2024 | $9.54 | $9.35 | $0.19 | 3,131,859.0 | -2.08% |
| Apr 11, 2024 | $9.67 | $9.45 | $0.22 | 2,416,941.0 | +0.42% |
| Apr 10, 2024 | $9.65 | $9.49 | $0.165 | 3,436,643.0 | -2.64% |
| Apr 09, 2024 | $9.90 | $9.62 | $0.28 | 3,893,086.0 | +2.50% |
| Apr 08, 2024 | $9.62 | $9.46 | $0.15 | 2,322,712.0 | +1.16% |
| Apr 05, 2024 | $9.55 | $9.39 | $0.16 | 3,016,276.0 | -0.84% |
| Apr 04, 2024 | $9.79 | $9.52 | $0.275 | 3,413,224.0 | -0.93% |
| Apr 03, 2024 | $9.77 | $9.62 | $0.145 | 6,166,004.0 | -1.33% |
| Apr 02, 2024 | $9.96 | $9.79 | $0.165 | 7,743,983.0 | -1.61% |
| Apr 01, 2024 | $10.05 | $9.83 | $0.22 | 2,978,305.0 | -0.90% |
| Mar 28, 2024 | $10.20 | $9.96 | $0.235 | 4,267,193.0 | +0.80% |
Dun & Bradstreet Holdings Inc Stock (DNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dun & Bradstreet Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dun & Bradstreet Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dun & Bradstreet Holdings Inc Stock (DNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $10.05 | $9.05 | $0.995 | 66,285,771.0 | -6.87% |
| Mar, 2024 | $10.67 | $9.24 | $1.43 | 66,239,521.0 | -4.74% |
| Feb, 2024 | $11.81 | $10.39 | $1.42 | 90,135,623.0 | -9.06% |
| Jan, 2024 | $12.62 | $11.22 | $1.40 | 61,081,386.0 | -0.94% |
Dun & Bradstreet Holdings Inc Stock (DNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.93 | $10.38 | $1.55 | 53,181,874.0 | +10.48% |
| Nov, 2023 | $10.62 | $8.92 | $1.70 | 70,499,288.0 | +20.89% |
| Oct, 2023 | $10.06 | $8.68 | $1.38 | 53,235,445.0 | -12.31% |
| Sep, 2023 | $10.97 | $9.88 | $1.09 | 50,446,367.0 | -8.35% |
| Aug, 2023 | $11.96 | $10.44 | $1.52 | 52,406,984.0 | -7.78% |
| Jul, 2023 | $12.35 | $11.35 | $1.00 | 48,867,287.0 | +2.16% |
| Jun, 2023 | $11.85 | $9.71 | $2.13 | 57,949,414.0 | +15.70% |
| May, 2023 | $11.47 | $9.50 | $1.97 | 65,639,174.0 | -10.47% |
| Apr, 2023 | $11.81 | $10.80 | $1.01 | 43,027,279.0 | -4.86% |
| Mar, 2023 | $12.43 | $10.54 | $1.89 | 57,529,188.0 | -2.25% |
| Feb, 2023 | $15.45 | $11.79 | $3.66 | 55,957,293.0 | -18.02% |
| Jan, 2023 | $14.65 | $12.33 | $2.32 | 41,306,687.0 | +19.49% |
Dun & Bradstreet Holdings Inc Stock (DNB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.05 | $11.85 | $2.20 | 60,369,425.0 | -8.92% |
| Nov, 2022 | $14.80 | $11.56 | $3.24 | 38,782,984.0 | +4.75% |
| Oct, 2022 | $13.24 | $11.23 | $2.01 | 34,023,419.0 | +3.71% |
| Sep, 2022 | $15.30 | $12.33 | $2.97 | 46,883,722.0 | -13.05% |
| Aug, 2022 | $16.67 | $14.07 | $2.60 | 50,549,381.0 | -9.58% |
| Jul, 2022 | $15.85 | $13.72 | $2.13 | 53,590,832.0 | +4.86% |
| Jun, 2022 | $17.31 | $13.67 | $3.64 | 31,961,244.0 | -12.97% |
| May, 2022 | $17.50 | $14.30 | $3.20 | 31,312,333.0 | +9.37% |
| Apr, 2022 | $17.83 | $15.66 | $2.17 | 26,609,376.0 | -9.87% |
| Mar, 2022 | $18.49 | $15.55 | $2.94 | 37,473,071.0 | -5.60% |
| Feb, 2022 | $20.86 | $17.20 | $3.66 | 44,415,891.0 | -7.48% |
| Jan, 2022 | $20.63 | $18.96 | $1.67 | 38,410,878.0 | -2.10% |
0.41%
0.66%
Cap:
|
Volume (24h):