Dun & Bradstreet Inc. (DNB)
8.92
-0.02 (-0.22%)
At close: Mar 28, 2025, 3:59 PM
8.94
0.22%
After-hours: Mar 28, 2025, 05:35 PM EDT
DNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.94 | 8.95 | 8.92 | 8.92 | -0.02 | -0.22% | 8,152,375 |
| Mar 27, 2025 | 8.95 | 8.96 | 8.92 | 8.94 | 0.00 | 0.00% | 16,274,581 |
| Mar 26, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | -0.01 | -0.11% | 21,382,900 |
| Mar 25, 2025 | 8.97 | 8.99 | 8.95 | 8.95 | -0.04 | -0.44% | 37,768,312 |
| Mar 24, 2025 | 9.00 | 9.03 | 8.98 | 8.99 | 0.26 | 2.98% | 63,790,100 |
| Mar 21, 2025 | 8.45 | 8.99 | 8.32 | 8.73 | 0.24 | 2.83% | 12,448,700 |
| Mar 20, 2025 | 8.65 | 8.76 | 8.49 | 8.49 | -0.21 | -2.41% | 2,222,400 |
| Mar 19, 2025 | 8.38 | 8.72 | 8.32 | 8.70 | 0.36 | 4.32% | 6,204,410 |
| Mar 18, 2025 | 8.25 | 8.43 | 8.18 | 8.34 | 0.08 | 0.97% | 2,978,800 |
| Mar 17, 2025 | 8.12 | 8.31 | 8.10 | 8.26 | 0.20 | 2.48% | 2,579,700 |
| Mar 14, 2025 | 7.93 | 8.07 | 7.80 | 8.06 | 0.17 | 2.15% | 4,457,500 |
| Mar 13, 2025 | 7.97 | 8.02 | 7.78 | 7.89 | -0.10 | -1.25% | 3,796,542 |
| Mar 12, 2025 | 8.10 | 8.14 | 7.91 | 7.99 | -0.06 | -0.75% | 5,825,092 |
| Mar 11, 2025 | 8.41 | 8.42 | 8.04 | 8.05 | -0.35 | -4.17% | 7,493,317 |
| Mar 10, 2025 | 8.68 | 8.77 | 8.39 | 8.40 | -0.41 | -4.65% | 3,873,445 |
| Mar 7, 2025 | 8.54 | 8.91 | 8.51 | 8.81 | 0.27 | 3.16% | 3,848,244 |
| Mar 6, 2025 | 8.58 | 8.66 | 8.44 | 8.54 | -0.13 | -1.50% | 4,446,800 |
| Mar 5, 2025 | 8.89 | 8.97 | 8.63 | 8.67 | -0.24 | -2.69% | 3,194,221 |
| Mar 4, 2025 | 8.89 | 9.11 | 8.77 | 8.91 | -0.09 | -1.00% | 5,080,600 |
| Mar 3, 2025 | 9.07 | 9.26 | 8.95 | 9.00 | -0.07 | -0.77% | 3,290,600 |
| Feb 28, 2025 | 9.01 | 9.17 | 8.99 | 9.07 | 0.02 | 0.22% | 3,519,944 |
| Feb 27, 2025 | 9.01 | 9.24 | 9.00 | 9.05 | -0.02 | -0.22% | 3,926,900 |
| Feb 26, 2025 | 9.03 | 9.14 | 8.96 | 9.07 | -0.04 | -0.44% | 5,296,800 |
| Feb 25, 2025 | 9.26 | 9.27 | 9.02 | 9.11 | -0.12 | -1.30% | 3,817,939 |
| Feb 24, 2025 | 9.40 | 9.40 | 9.01 | 9.23 | -0.20 | -2.12% | 8,683,900 |
| Feb 21, 2025 | 9.50 | 9.55 | 9.13 | 9.43 | -0.01 | -0.11% | 5,715,600 |
| Feb 20, 2025 | 9.89 | 9.91 | 8.89 | 9.44 | -1.09 | -10.35% | 8,920,200 |
| Feb 19, 2025 | 10.53 | 10.62 | 10.46 | 10.53 | -0.10 | -0.94% | 4,599,003 |
| Feb 18, 2025 | 10.62 | 10.67 | 10.46 | 10.63 | -0.01 | -0.09% | 5,488,768 |
| Feb 14, 2025 | 10.72 | 10.83 | 10.63 | 10.64 | -0.05 | -0.47% | 2,749,100 |
| Feb 13, 2025 | 10.59 | 10.70 | 10.51 | 10.69 | 0.00 | 0.00% | 5,978,045 |
| Feb 12, 2025 | 10.81 | 10.88 | 10.62 | 10.69 | -0.27 | -2.46% | 2,665,300 |
| Feb 11, 2025 | 10.97 | 11.06 | 10.89 | 10.96 | -0.04 | -0.36% | 3,673,500 |
| Feb 10, 2025 | 11.26 | 11.28 | 10.99 | 11.00 | -0.23 | -2.05% | 3,982,333 |
| Feb 7, 2025 | 11.88 | 12.00 | 10.96 | 11.23 | -0.90 | -7.42% | 6,583,400 |
| Feb 6, 2025 | 12.54 | 12.54 | 12.08 | 12.13 | -0.35 | -2.80% | 3,313,741 |
| Feb 5, 2025 | 12.30 | 12.52 | 12.18 | 12.48 | 0.18 | 1.46% | 2,026,100 |
| Feb 4, 2025 | 12.15 | 12.39 | 12.04 | 12.30 | 0.16 | 1.32% | 2,333,300 |
| Feb 3, 2025 | 12.09 | 12.42 | 12.03 | 12.14 | -0.16 | -1.30% | 6,195,827 |
| Jan 31, 2025 | 12.15 | 12.53 | 12.09 | 12.30 | 0.15 | 1.23% | 7,470,931 |
| Jan 30, 2025 | 11.71 | 12.24 | 11.66 | 12.15 | 0.51 | 4.38% | 2,829,913 |
| Jan 29, 2025 | 11.87 | 11.95 | 11.48 | 11.64 | -0.26 | -2.18% | 1,506,606 |
| Jan 28, 2025 | 11.79 | 11.92 | 11.76 | 11.90 | 0.15 | 1.28% | 1,572,200 |
| Jan 27, 2025 | 11.50 | 11.77 | 11.47 | 11.75 | 0.25 | 2.17% | 2,802,819 |
| Jan 24, 2025 | 11.43 | 11.62 | 11.43 | 11.50 | 0.08 | 0.70% | 1,698,835 |
| Jan 23, 2025 | 11.61 | 11.63 | 11.38 | 11.42 | -0.18 | -1.55% | 1,396,126 |
| Jan 22, 2025 | 11.44 | 11.61 | 11.43 | 11.60 | 0.16 | 1.40% | 2,661,100 |
| Jan 21, 2025 | 11.39 | 11.54 | 11.39 | 11.44 | 0.11 | 0.97% | 2,167,300 |
| Jan 17, 2025 | 11.40 | 11.44 | 11.29 | 11.33 | 0.04 | 0.35% | 2,067,000 |
| Jan 16, 2025 | 11.25 | 11.42 | 11.19 | 11.29 | 0.06 | 0.53% | 3,383,800 |