DNB
DNB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of DNB by members of U.S. Congress
DNB Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
DNB Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
DNB Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in DNB holdings by institutional investors
Quarterly net insider trading by DNB's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 09, 2026 Issue: Budget/Appropriations Trade (domestic/foreign) Small Business
-
$50,000 Apr 19, 2026 Issue: Budget/Appropriations Trade (domestic/foreign) Small Business
-
$50,000 Jan 13, 2026 Issue: Budget/Appropriations Trade (domestic/foreign)
-
$50,000 Oct 02, 2025 Issue: Budget/Appropriations Trade (domestic/foreign)
-
$50,000 Jul 16, 2025 Issue: Budget/Appropriations Government Issues Defense Trade (domestic/foreign)
-
$50,000 Apr 11, 2025 Issue: Budget/Appropriations Government Issues Defense
-
$50,000 Jan 20, 2025 Issue: Defense Budget/Appropriations Government Issues
-
$50,000 Oct 13, 2024 Issue: Defense Government Issues Budget/Appropriations
-
$50,000 Jul 02, 2024 Issue: Defense Government Issues Budget/Appropriations
-
$50,000 Jan 20, 2024 Issue: Defense Small Business Government Issues Budget/Appropriations
-
$50,000 Jul 13, 2023 Issue: Small Business Government Issues Budget/Appropriations
-
$50,000 Jan 11, 2023 Issue: Consumer Issues/Safety/Products Small Business Government Issues Budget/Appropriations
-
$50,000 Oct 14, 2022 Issue: Government Issues Defense Budget/Appropriations
-
$50,000 Jul 15, 2022 Issue: Government Issues Defense Budget/Appropriations
-
$50,000 Apr 12, 2022 Issue: Budget/Appropriations Defense Government Issues
-
$50,000 Jan 14, 2022 Issue: Defense Government Issues Small Business Budget/Appropriations
-
$50,000 Oct 14, 2021 Issue: Defense Budget/Appropriations Small Business Government Issues
-
$50,000 Jul 07, 2021 Issue: Government Issues Budget/Appropriations Small Business Defense
-
$50,000 Apr 16, 2021 Issue: Government Issues Small Business Budget/Appropriations Defense
-
$50,000 Jan 13, 2021 Issue: Small Business Defense Budget/Appropriations Government Issues
-
$50,000 Oct 14, 2020 Issue: Budget/Appropriations Defense Government Issues Small Business
-
$50,000 Jul 08, 2020 Issue: Defense Budget/Appropriations Government Issues Small Business
-
$50,000 Apr 10, 2020 Issue: Defense Budget/Appropriations Government Issues
-
$50,000 Jan 17, 2020 Issue: None
-
$70,000 Oct 17, 2019 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
-
$80,000 Jul 20, 2019 Issue: Computer Industry Copyright/Patent/Trademark Budget/Appropriations Government Issues
-
$100,000 Apr 22, 2019 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
-
$100,000 Jan 14, 2019 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
-
$100,000 Dec 04, 2018 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
-
$100,000 Dec 04, 2018 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
-
$100,000 Dec 04, 2018 Issue: Computer Industry Government Issues Budget/Appropriations Copyright/Patent/Trademark
Former government officials who have lobbied for DNB
DNB Estimated quarterly lobbying spending
DNB Revenue by Segment or Geography
By Segment
By Geography
DNB Income Statement
DNB Balance Sheet
DNB Cash Flow
U.S. Patents
New DNB patent grants
-
Patent Title: System and method for identity resolution across disparate distributed immutable ledger networks Dec. 31, 2024
-
Patent Title: System and method for identity resolution across disparate distributed immutable ledger networks Dec. 22, 2020
-
Patent Title: Trusted platform and integrated bop applications for networking bop components Sep. 01, 2020
-
Patent Title: Apparatus and method for total loss prediction Jun. 30, 2020
-
Patent Title: System and method for identity resolution across disparate distributed immutable ledger networks Oct. 22, 2019
-
Patent Title: Data communications system and method that maximize efficient usage of communications resources Dec. 11, 2018
-
Patent Title: Multidimensional recursive learning process and system used to discover complex dyadic or multiple counterparty relationships Jul. 10, 2018
-
Patent Title: Inventory data access layer Nov. 29, 2016
-
Patent Title: Enhancement of multi-lingual business indicia through curation and synthesis of transliteration, translation and graphemic insight Nov. 08, 2016
-
Patent Title: Ascribing actionable attributes to data that describes a personal identity Sep. 13, 2016
-
Patent Title: System and method for recursively traversing the internet and other sources to identify, gather, curate, adjudicate, and qualify business identity and related data Jul. 12, 2016
-
Patent Title: System and method for data cleansing Feb. 23, 2016
-
Patent Title: System for non-deterministic disambiguation and qualitative entity matching of geographical locale data for business entities Nov. 10, 2015
-
Patent Title: Location-aware business data retrieval Apr. 14, 2015
-
Patent Title: System and method for aggregation and association of professional affiliation data with commercial data content Jan. 06, 2015
-
Patent Title: Process and system for automated collection of business information from a business entity's accounting system Aug. 05, 2014
-
Patent Title: System and method for searching and matching databases Jul. 01, 2014
-
Patent Title: Security-to-entity crosswalk Apr. 15, 2014
-
Patent Title: Database information consolidation Aug. 20, 2013
-
Patent Title: Enterprise risk assessment manager system Jun. 04, 2013
-
Patent Title: Ascribing actionable attributes to data that describes a personal identity May. 07, 2013
-
Patent Title: Data integration method and system Jan. 01, 2013
-
Patent Title: Method and system for dynamically producing detailed trade payment experience for enhancing credit evaluation Oct. 09, 2012
-
Patent Title: Method and system for providing enhanced matching from customer driven queries Nov. 01, 2011
-
Patent Title: Method and system for linking business entities using unique identifiers Oct. 11, 2011
-
Patent Title: System and method for using social networks to facilitate business processes Jan. 25, 2011
-
Patent Title: System and method for providing enhanced information Oct. 26, 2010
-
Patent Title: System and method for producing electronic business information reports and related products May. 04, 2010
-
Patent Title: System and method for data cleansing Apr. 27, 2010
Government Contracts
Federal grants, loans, and purchases
- $0 2026-09-17 00:00:00 Agency: Government Accountability Office
- $102,239 2026-09-04 00:00:00 Agency: Department of Homeland Security
- $477,691 2026-08-18 00:00:00 Agency: Department of the Treasury
- $193,724 2026-08-18 00:00:00 Agency: Department of the Treasury
- $36,952 2026-08-10 00:00:00 Agency: National Aeronautics and Space Administration
- $217,951 2026-07-23 00:00:00 Agency: Department of Veterans Affairs
- $4,979 2026-06-16 00:00:00 Agency: Department of Housing and Urban Development
- $25,109 2026-02-20 00:00:00 Agency: Social Security Administration
- $51,037 2026-01-23 00:00:00 Agency: Department of Veterans Affairs
- $84,448 2025-12-30 00:00:00 Agency: National Aeronautics and Space Administration
- $31,878 2025-12-29 00:00:00 Agency: National Aeronautics and Space Administration
- $90,748 2025-09-17 00:00:00 Agency: Department of Health and Human Services
- $95,550 2025-09-16 00:00:00 Agency: Department of Homeland Security
- $331,405 2025-09-12 00:00:00 Agency: Department of the Treasury
- $76,564 2025-08-29 00:00:00 Agency: Department of Defense
- $474,000 2025-08-20 00:00:00 Agency: Department of the Treasury
- $193,724 2025-08-19 00:00:00 Agency: Department of the Treasury
- $222,000 2025-07-16 00:00:00 Agency: Department of Energy
- $24,787 2025-02-12 00:00:00 Agency: Social Security Administration
- $17,176 2024-12-31 00:00:00 Agency: Department of Transportation
- $12,500 2024-11-21 00:00:00 Agency: Federal Trade Commission
- $111,852 2024-10-29 00:00:00 Agency: National Aeronautics and Space Administration
- $5,000 2024-09-24 00:00:00 Agency: Department of the Treasury
- $5,000 2024-09-24 00:00:00 Agency: Department of the Treasury
- $109,416 2024-09-23 00:00:00 Agency: Small Business Administration
- $109,416 2024-09-23 00:00:00 Agency: Small Business Administration
- $9,586,844 2024-09-11 00:00:00 Agency: Department of Homeland Security
- $141,249 2024-09-06 00:00:00 Agency: Department of Homeland Security
- $1,812 2024-08-22 00:00:00 Agency: Department of Commerce
- $193,724 2024-08-20 00:00:00 Agency: Department of the Treasury
- $938,000 2024-08-20 00:00:00 Agency: Department of the Treasury
- $494,650 2024-08-07 00:00:00 Agency: Department of Energy
- $22,000 2024-06-27 00:00:00 Agency: Department of Energy
- $75,748 2024-06-04 00:00:00 Agency: Executive Office of the President
- $42,856 2024-05-01 00:00:00 Agency: Department of Energy
- $219,233 2024-03-19 00:00:00 Agency: Department of Health and Human Services
- $51,450 2024-02-29 00:00:00 Agency: General Services Administration
- $24,530 2024-02-14 00:00:00 Agency: Social Security Administration
- $3,955 2024-01-10 00:00:00 Agency: Department of Justice
- $106,222 2023-12-12 00:00:00 Agency: National Aeronautics and Space Administration
- $1,801,687 2023-12-01 00:00:00 Agency: Department of Veterans Affairs
- $93,188 2023-09-28 00:00:00 Agency: Department of Labor
- $97,220 2023-09-26 00:00:00 Agency: Department of Homeland Security
- $14,236 2023-09-13 00:00:00 Agency: Department of Energy
- $3,000 2023-08-31 00:00:00 Agency: Library of Congress
- $9,348 2023-08-29 00:00:00 Agency: Department of Labor
- $39,174 2023-08-14 00:00:00 Agency: Export-Import Bank of the United States
- $934,989 2023-08-10 00:00:00 Agency: Department of the Treasury
- $200,000 2023-08-04 00:00:00 Agency: Department of the Treasury
- $166,500 2023-07-20 00:00:00 Agency: Department of Homeland Security
Government Contracts
Estimated quarterly amount awarded to DNB from public contracts
DNB News
Recent insights relating to DNB
CNBC Recommendations
Recent picks made for DNB stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in DNB
DNB Analyst Ratings
DNB Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
DNB Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $DNB stock a Buy, Sell, or Hold?
- What is the price target for $DNB stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
DNB Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $DNB stock?
- Who owns the most shares of $DNB stock?
- What funds own $DNB stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
DNB Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view DNB Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About DNB
No description available
DNB (DNB) Historical Stock Prices
DNB (DNB) closed at $9.15 on August 25, 2025. Over the past year its adjusted close ranged from $7.89 to $12.62. Daily prices go back to January 2, 2014, 2,578 trading days in all.
- 1 month+0.33%
- 3 months+1.78%
- Year to date-26.13%
- 1 year-23.49%
- 3 years-34.17%
- 5 years-61.95%
- Max-92.42%
See every congressional and insider trade on the DNB price chart
Quiver Premium charts DNB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 17,828,715 |
| Aug 22, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 2,315,576 |
| Aug 21, 2025 | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 1,999,088 |
| Aug 20, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 2,552,679 |
| Aug 19, 2025 | 9.09 | 9.11 | 9.09 | 9.10 | 9.10 | 2,647,174 |
| Aug 18, 2025 | 9.09 | 9.11 | 9.08 | 9.10 | 9.10 | 3,354,885 |
| Aug 15, 2025 | 9.09 | 9.10 | 9.07 | 9.09 | 9.09 | 3,835,473 |
| Aug 14, 2025 | 9.10 | 9.11 | 9.06 | 9.09 | 9.09 | 10,821,327 |
| Aug 13, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 3,265,188 |
| Aug 12, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 3,893,542 |
| Aug 11, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 2,147,403 |
| Aug 8, 2025 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | 1,127,067 |
| Aug 7, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | 4,198,085 |
| Aug 6, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 1,325,397 |
| Aug 5, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 2,466,646 |
| Aug 4, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 4,664,258 |
| Aug 1, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 2,487,259 |
| Jul 31, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 2,124,969 |
| Jul 30, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 1,295,118 |
| Jul 29, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 3,238,643 |
| Jul 28, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 680,571 |
| Jul 25, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 1,115,307 |
| Jul 24, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 2,562,780 |
| Jul 23, 2025 | 9.11 | 9.13 | 9.10 | 9.13 | 9.13 | 2,887,766 |
| Jul 22, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 1,560,462 |
| Jul 21, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 1,334,659 |
| Jul 18, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | 5,746,093 |
| Jul 17, 2025 | 9.11 | 9.12 | 9.09 | 9.11 | 9.11 | 6,689,029 |
| Jul 16, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 2,857,548 |
| Jul 15, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 1,046,070 |
| Jul 14, 2025 | 9.12 | 9.12 | 9.10 | 9.11 | 9.11 | 3,494,374 |
| Jul 11, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 2,730,653 |
| Jul 10, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 2,006,260 |
| Jul 9, 2025 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | 1,275,519 |
| Jul 8, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 1,478,365 |
| Jul 7, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 1,630,805 |
| Jul 3, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | 1,071,858 |
| Jul 2, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | 2,450,652 |
| Jul 1, 2025 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | 10,615,771 |
| Jun 30, 2025 | 9.08 | 9.09 | 9.08 | 9.09 | 9.09 | 3,086,406 |
| Jun 27, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | 2,541,630 |
| Jun 26, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 1,986,686 |
| Jun 25, 2025 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | 1,835,822 |
| Jun 24, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 2,256,283 |
| Jun 23, 2025 | 9.08 | 9.08 | 9.06 | 9.08 | 9.08 | 6,571,182 |
| Jun 20, 2025 | 9.08 | 9.08 | 9.06 | 9.07 | 9.07 | 3,732,134 |
| Jun 18, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | 4,687,710 |
| Jun 17, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | 11,673,005 |
| Jun 16, 2025 | 9.06 | 9.09 | 9.05 | 9.06 | 9.06 | 8,119,487 |
| Jun 13, 2025 | 9.05 | 9.07 | 9.04 | 9.04 | 9.04 | 14,742,687 |
| Jun 12, 2025 | 9.06 | 9.07 | 9.05 | 9.06 | 9.06 | 3,889,091 |
| Jun 11, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.07 | 7,890,177 |
| Jun 10, 2025 | 9.03 | 9.07 | 9.02 | 9.07 | 9.07 | 9,518,395 |
| Jun 9, 2025 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 2,077,800 |
| Jun 6, 2025 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 4,907,732 |
| Jun 5, 2025 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | 15,880,599 |
| Jun 4, 2025 | 9.04 | 9.04 | 9.02 | 9.03 | 9.03 | 5,111,772 |
| Jun 3, 2025 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 3,467,489 |
| Jun 2, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 9.02 | 3,086,856 |
| May 30, 2025 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | 3,613,542 |
| May 29, 2025 | 9.00 | 9.03 | 8.99 | 9.02 | 9.02 | 3,019,140 |
| May 28, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | 9.00 | 4,408,929 |
| May 27, 2025 | 9.01 | 9.01 | 8.99 | 9.00 | 9.00 | 3,289,404 |
| May 23, 2025 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | 5,950,502 |
| May 22, 2025 | 8.99 | 9.00 | 8.98 | 8.99 | 8.99 | 4,230,350 |
| May 21, 2025 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | 3,224,825 |
| May 20, 2025 | 8.99 | 9.02 | 8.98 | 9.01 | 9.01 | 7,213,122 |
| May 19, 2025 | 8.97 | 8.99 | 8.96 | 8.98 | 8.98 | 6,175,072 |
| May 16, 2025 | 8.98 | 8.99 | 8.96 | 8.97 | 8.97 | 7,394,867 |
| May 15, 2025 | 8.98 | 8.98 | 8.96 | 8.98 | 8.98 | 13,476,864 |
| May 14, 2025 | 8.97 | 8.99 | 8.97 | 8.97 | 8.97 | 4,048,928 |
| May 13, 2025 | 8.98 | 8.98 | 8.96 | 8.97 | 8.97 | 10,377,570 |
| May 12, 2025 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 6,541,085 |
| May 9, 2025 | 8.96 | 8.97 | 8.94 | 8.95 | 8.95 | 16,250,616 |
| May 8, 2025 | 8.97 | 8.98 | 8.96 | 8.97 | 8.97 | 38,602,037 |
| May 7, 2025 | 8.97 | 8.98 | 8.95 | 8.96 | 8.96 | 5,640,398 |
| May 6, 2025 | 8.96 | 8.97 | 8.95 | 8.97 | 8.97 | 8,383,701 |
| May 5, 2025 | 8.97 | 8.98 | 8.96 | 8.96 | 8.96 | 9,271,988 |
| May 2, 2025 | 9.04 | 9.04 | 8.96 | 8.97 | 8.97 | 14,155,343 |
| May 1, 2025 | 8.98 | 9.10 | 8.93 | 8.94 | 8.94 | 22,592,261 |
| Apr 30, 2025 | 8.93 | 8.97 | 8.92 | 8.97 | 8.97 | 9,591,831 |
| Apr 29, 2025 | 8.94 | 8.96 | 8.93 | 8.95 | 8.95 | 75,717,191 |
| Apr 28, 2025 | 9.18 | 9.19 | 9.13 | 9.15 | 9.15 | 5,462,189 |
| Apr 25, 2025 | 9.15 | 9.19 | 9.13 | 9.19 | 9.19 | 5,813,266 |
| Apr 24, 2025 | 9.14 | 9.16 | 9.12 | 9.13 | 9.13 | 10,895,103 |
| Apr 23, 2025 | 9.07 | 9.17 | 9.05 | 9.14 | 9.14 | 44,605,712 |
| Apr 22, 2025 | 8.72 | 8.82 | 8.72 | 8.79 | 8.79 | 14,809,646 |
| Apr 21, 2025 | 8.70 | 8.75 | 8.69 | 8.70 | 8.70 | 14,538,848 |
| Apr 17, 2025 | 8.72 | 8.76 | 8.71 | 8.75 | 8.75 | 13,861,043 |
| Apr 16, 2025 | 8.75 | 8.78 | 8.70 | 8.72 | 8.72 | 11,999,512 |
| Apr 15, 2025 | 8.75 | 8.79 | 8.73 | 8.77 | 8.77 | 5,686,346 |
| Apr 14, 2025 | 8.70 | 8.77 | 8.66 | 8.73 | 8.73 | 11,595,964 |
| Apr 11, 2025 | 8.57 | 8.74 | 8.57 | 8.63 | 8.63 | 21,053,775 |
| Apr 10, 2025 | 8.56 | 8.69 | 8.46 | 8.58 | 8.58 | 17,431,249 |
| Apr 9, 2025 | 8.38 | 8.66 | 8.14 | 8.62 | 8.62 | 59,983,092 |
| Apr 8, 2025 | 8.70 | 8.80 | 8.30 | 8.39 | 8.39 | 43,655,078 |
| Apr 7, 2025 | 8.64 | 8.77 | 8.41 | 8.63 | 8.63 | 34,908,825 |
| Apr 4, 2025 | 8.88 | 8.90 | 8.71 | 8.73 | 8.73 | 45,228,236 |
| Apr 3, 2025 | 8.95 | 8.97 | 8.86 | 8.94 | 8.94 | 39,551,862 |
| Apr 2, 2025 | 8.95 | 9.01 | 8.94 | 8.99 | 8.99 | 16,980,975 |
| Apr 1, 2025 | 8.96 | 8.97 | 8.93 | 8.96 | 8.96 | 4,516,374 |
| Mar 31, 2025 | 8.91 | 8.95 | 8.91 | 8.94 | 8.94 | 5,886,274 |
| Mar 28, 2025 | 8.94 | 8.95 | 8.92 | 8.92 | 8.92 | 8,152,380 |
| Mar 27, 2025 | 8.95 | 8.96 | 8.92 | 8.94 | 8.94 | 16,274,581 |
| Mar 26, 2025 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | 21,382,859 |
| Mar 25, 2025 | 8.97 | 8.99 | 8.95 | 8.95 | 8.95 | 37,768,312 |
| Mar 24, 2025 | 9.00 | 9.03 | 8.98 | 8.99 | 8.99 | 63,790,090 |
| Mar 21, 2025 | 8.45 | 8.99 | 8.32 | 8.73 | 8.73 | 12,448,662 |
| Mar 20, 2025 | 8.65 | 8.76 | 8.48 | 8.49 | 8.49 | 2,222,394 |
| Mar 19, 2025 | 8.38 | 8.72 | 8.32 | 8.70 | 8.70 | 6,204,410 |
| Mar 18, 2025 | 8.25 | 8.43 | 8.18 | 8.34 | 8.34 | 2,978,773 |
| Mar 17, 2025 | 8.12 | 8.30 | 8.10 | 8.26 | 8.26 | 2,579,686 |
| Mar 14, 2025 | 7.93 | 8.07 | 7.79 | 8.06 | 8.06 | 4,457,452 |
| Mar 13, 2025 | 7.97 | 8.02 | 7.78 | 7.89 | 7.89 | 3,796,542 |
| Mar 12, 2025 | 8.10 | 8.14 | 7.91 | 7.99 | 7.99 | 5,825,092 |
| Mar 11, 2025 | 8.41 | 8.42 | 8.04 | 8.05 | 8.05 | 7,493,317 |
| Mar 10, 2025 | 8.68 | 8.77 | 8.39 | 8.40 | 8.40 | 3,873,445 |
| Mar 7, 2025 | 8.54 | 8.91 | 8.51 | 8.81 | 8.81 | 3,848,244 |
| Mar 6, 2025$0.05 dividend | 8.58 | 8.66 | 8.44 | 8.54 | 8.54 | 4,446,788 |
| Mar 5, 2025 | 8.89 | 8.97 | 8.63 | 8.67 | 8.62 | 3,194,221 |
| Mar 4, 2025 | 8.89 | 9.11 | 8.77 | 8.91 | 8.86 | 5,080,588 |
| Mar 3, 2025 | 9.07 | 9.26 | 8.95 | 9.00 | 8.95 | 3,290,570 |
| Feb 28, 2025 | 9.01 | 9.17 | 8.99 | 9.07 | 9.02 | 3,519,944 |
| Feb 27, 2025 | 9.01 | 9.24 | 9.00 | 9.05 | 9.00 | 3,926,898 |
| Feb 26, 2025 | 9.03 | 9.14 | 8.96 | 9.07 | 9.02 | 5,296,774 |
| Feb 25, 2025 | 9.26 | 9.27 | 9.02 | 9.11 | 9.06 | 3,817,939 |
| Feb 24, 2025 | 9.40 | 9.40 | 9.01 | 9.23 | 9.18 | 8,683,860 |
| Feb 21, 2025 | 9.50 | 9.55 | 9.13 | 9.43 | 9.38 | 5,715,596 |
| Feb 20, 2025 | 9.89 | 9.91 | 8.88 | 9.44 | 9.38 | 8,920,183 |
| Feb 19, 2025 | 10.53 | 10.62 | 10.46 | 10.53 | 10.47 | 4,599,003 |
| Feb 18, 2025 | 10.62 | 10.67 | 10.46 | 10.63 | 10.57 | 5,488,768 |
| Feb 14, 2025 | 10.72 | 10.83 | 10.63 | 10.64 | 10.58 | 2,749,075 |
| Feb 13, 2025 | 10.59 | 10.70 | 10.51 | 10.69 | 10.63 | 5,978,045 |
| Feb 12, 2025 | 10.81 | 10.88 | 10.62 | 10.69 | 10.63 | 2,665,297 |
| Feb 11, 2025 | 10.97 | 11.06 | 10.89 | 10.96 | 10.90 | 3,673,482 |
| Feb 10, 2025 | 11.26 | 11.28 | 10.98 | 11.00 | 10.94 | 3,982,333 |
| Feb 7, 2025 | 11.88 | 12.00 | 10.96 | 11.23 | 11.16 | 6,583,360 |
| Feb 6, 2025 | 12.54 | 12.54 | 12.08 | 12.13 | 12.06 | 3,313,741 |
| Feb 5, 2025 | 12.30 | 12.52 | 12.18 | 12.48 | 12.41 | 2,026,050 |
| Feb 4, 2025 | 12.15 | 12.39 | 12.04 | 12.30 | 12.23 | 2,333,260 |
| Feb 3, 2025 | 12.09 | 12.42 | 12.03 | 12.14 | 12.07 | 6,195,827 |
| Jan 31, 2025 | 12.15 | 12.53 | 12.09 | 12.30 | 12.23 | 7,470,931 |
| Jan 30, 2025 | 11.71 | 12.24 | 11.66 | 12.15 | 12.08 | 2,829,913 |
| Jan 29, 2025 | 11.87 | 11.95 | 11.47 | 11.64 | 11.57 | 1,506,606 |
| Jan 28, 2025 | 11.79 | 11.92 | 11.76 | 11.90 | 11.83 | 1,572,172 |
| Jan 27, 2025 | 11.50 | 11.77 | 11.47 | 11.75 | 11.68 | 2,802,819 |
| Jan 24, 2025 | 11.43 | 11.62 | 11.43 | 11.50 | 11.43 | 1,698,835 |
| Jan 23, 2025 | 11.61 | 11.63 | 11.38 | 11.42 | 11.35 | 1,396,126 |
| Jan 22, 2025 | 11.44 | 11.61 | 11.43 | 11.60 | 11.53 | 2,661,085 |
| Jan 21, 2025 | 11.39 | 11.54 | 11.39 | 11.44 | 11.37 | 2,167,287 |
| Jan 17, 2025 | 11.40 | 11.44 | 11.29 | 11.33 | 11.26 | 2,066,988 |
| Jan 16, 2025 | 11.25 | 11.42 | 11.19 | 11.29 | 11.22 | 3,383,797 |
| Jan 15, 2025 | 11.30 | 11.34 | 11.08 | 11.23 | 11.16 | 4,008,161 |
| Jan 14, 2025 | 11.30 | 11.30 | 10.92 | 11.09 | 11.03 | 16,736,693 |
| Jan 13, 2025 | 11.31 | 11.40 | 11.18 | 11.21 | 11.14 | 2,576,854 |
| Jan 10, 2025 | 11.48 | 11.52 | 11.26 | 11.34 | 11.27 | 2,915,166 |
| Jan 8, 2025 | 11.74 | 11.87 | 11.59 | 11.63 | 11.56 | 2,852,586 |
| Jan 7, 2025 | 12.23 | 12.40 | 11.88 | 11.88 | 11.81 | 3,192,593 |
| Jan 6, 2025 | 12.41 | 12.44 | 12.20 | 12.24 | 12.17 | 3,801,598 |
| Jan 3, 2025 | 12.29 | 12.39 | 12.23 | 12.36 | 12.29 | 2,295,269 |
| Jan 2, 2025 | 12.48 | 12.66 | 12.33 | 12.35 | 12.28 | 2,958,829 |
| Dec 31, 2024 | 12.26 | 12.50 | 12.23 | 12.46 | 12.39 | 2,088,925 |
| Dec 30, 2024 | 12.25 | 12.28 | 12.06 | 12.19 | 12.12 | 1,145,481 |
| Dec 27, 2024 | 12.32 | 12.44 | 12.23 | 12.28 | 12.21 | 1,202,522 |
| Dec 26, 2024 | 12.15 | 12.35 | 12.12 | 12.33 | 12.26 | 1,065,874 |
| Dec 24, 2024 | 12.20 | 12.27 | 12.13 | 12.25 | 12.18 | 538,281 |
| Dec 23, 2024 | 12.36 | 12.36 | 12.09 | 12.15 | 12.08 | 1,179,736 |
| Dec 20, 2024 | 12.23 | 12.44 | 12.09 | 12.36 | 12.29 | 3,069,474 |
| Dec 19, 2024 | 12.21 | 12.36 | 12.12 | 12.22 | 12.15 | 5,106,962 |
| Dec 18, 2024 | 12.32 | 12.41 | 12.18 | 12.19 | 12.12 | 4,147,267 |
| Dec 17, 2024 | 12.27 | 12.51 | 12.22 | 12.33 | 12.26 | 2,757,306 |
| Dec 16, 2024 | 12.31 | 12.43 | 12.24 | 12.26 | 12.19 | 2,302,694 |
| Dec 13, 2024 | 12.24 | 12.35 | 12.21 | 12.30 | 12.23 | 1,146,693 |
| Dec 12, 2024 | 12.36 | 12.40 | 12.23 | 12.23 | 12.16 | 1,548,949 |
| Dec 11, 2024 | 12.47 | 12.55 | 12.37 | 12.37 | 12.30 | 2,063,274 |
| Dec 10, 2024 | 12.32 | 12.56 | 12.23 | 12.46 | 12.39 | 2,805,300 |
| Dec 9, 2024 | 12.47 | 12.56 | 12.27 | 12.32 | 12.25 | 2,139,817 |
| Dec 6, 2024 | 12.55 | 12.61 | 12.41 | 12.43 | 12.36 | 975,026 |
| Dec 5, 2024$0.05 dividend | 12.59 | 12.63 | 12.41 | 12.42 | 12.35 | 1,624,809 |
| Dec 4, 2024 | 12.55 | 12.66 | 12.46 | 12.62 | 12.50 | 1,432,600 |
| Dec 3, 2024 | 12.63 | 12.75 | 12.55 | 12.59 | 12.47 | 1,372,349 |
| Dec 2, 2024 | 12.73 | 12.92 | 12.65 | 12.67 | 12.55 | 2,589,912 |
| Nov 29, 2024 | 12.70 | 12.75 | 12.52 | 12.70 | 12.57 | 1,402,408 |
| Nov 27, 2024 | 12.80 | 12.90 | 12.66 | 12.71 | 12.59 | 943,607 |
| Nov 26, 2024 | 12.70 | 12.77 | 12.60 | 12.73 | 12.61 | 1,161,665 |
| Nov 25, 2024 | 12.76 | 12.95 | 12.66 | 12.75 | 12.62 | 2,189,666 |
| Nov 22, 2024 | 12.38 | 12.66 | 12.38 | 12.59 | 12.47 | 2,159,654 |
| Nov 21, 2024 | 12.33 | 12.52 | 12.28 | 12.38 | 12.26 | 2,008,164 |
| Nov 20, 2024 | 11.93 | 12.33 | 11.86 | 12.29 | 12.17 | 1,683,273 |
| Nov 19, 2024 | 11.95 | 12.02 | 11.91 | 11.97 | 11.85 | 1,544,529 |
| Nov 18, 2024 | 12.19 | 12.23 | 12.01 | 12.08 | 11.96 | 2,316,898 |
| Nov 15, 2024 | 12.29 | 12.34 | 12.12 | 12.12 | 12.00 | 1,973,925 |
| Nov 14, 2024 | 12.47 | 12.50 | 12.21 | 12.30 | 12.18 | 1,414,309 |
| Nov 13, 2024 | 12.54 | 12.68 | 12.43 | 12.43 | 12.31 | 2,433,266 |
| Nov 12, 2024 | 12.67 | 12.74 | 12.42 | 12.49 | 12.37 | 3,973,842 |
| Nov 11, 2024 | 12.35 | 12.69 | 12.28 | 12.65 | 12.53 | 2,701,166 |
| Nov 8, 2024 | 12.25 | 12.39 | 12.21 | 12.33 | 12.21 | 2,926,451 |
| Nov 7, 2024 | 12.08 | 12.27 | 12.02 | 12.22 | 12.10 | 4,030,497 |
| Nov 6, 2024 | 12.24 | 12.28 | 11.93 | 12.04 | 11.92 | 2,846,099 |
| Nov 5, 2024 | 11.93 | 12.14 | 11.91 | 12.03 | 11.91 | 6,597,078 |
| Nov 4, 2024 | 11.93 | 12.10 | 11.87 | 12.00 | 11.88 | 11,309,174 |
| Nov 1, 2024 | 11.90 | 12.02 | 11.65 | 11.91 | 11.79 | 2,644,644 |
| Oct 31, 2024 | 11.70 | 12.41 | 11.36 | 11.89 | 11.77 | 10,909,662 |
| Oct 30, 2024 | 10.89 | 11.06 | 10.80 | 10.84 | 10.73 | 1,950,491 |
| Oct 29, 2024 | 10.79 | 10.93 | 10.75 | 10.88 | 10.77 | 3,120,177 |
| Oct 28, 2024 | 10.97 | 11.04 | 10.83 | 10.86 | 10.75 | 1,624,739 |
| Oct 25, 2024 | 10.83 | 11.07 | 10.75 | 10.89 | 10.78 | 3,101,871 |
| Oct 24, 2024 | 10.95 | 10.97 | 10.78 | 10.78 | 10.67 | 1,992,593 |
| Oct 23, 2024 | 11.11 | 11.13 | 10.85 | 10.93 | 10.82 | 1,625,579 |
| Oct 22, 2024 | 11.20 | 11.31 | 11.00 | 11.07 | 10.96 | 5,223,368 |
| Oct 21, 2024 | 11.48 | 11.60 | 11.26 | 11.26 | 11.15 | 1,432,406 |
| Oct 18, 2024 | 11.47 | 11.56 | 11.38 | 11.54 | 11.43 | 1,796,382 |
| Oct 17, 2024 | 11.36 | 11.47 | 11.26 | 11.46 | 11.35 | 1,956,880 |
| Oct 16, 2024 | 11.27 | 11.50 | 11.15 | 11.44 | 11.33 | 1,887,364 |
| Oct 15, 2024 | 11.40 | 11.44 | 11.03 | 11.12 | 11.01 | 2,741,083 |
| Oct 14, 2024 | 11.37 | 11.43 | 11.27 | 11.36 | 11.25 | 2,272,358 |
| Oct 11, 2024 | 11.39 | 11.45 | 11.27 | 11.35 | 11.24 | 1,071,212 |
| Oct 10, 2024 | 11.45 | 11.45 | 11.20 | 11.33 | 11.22 | 1,563,467 |
| Oct 9, 2024 | 11.35 | 11.53 | 11.30 | 11.46 | 11.35 | 1,192,110 |
| Oct 8, 2024 | 11.29 | 11.54 | 11.20 | 11.38 | 11.27 | 1,940,616 |
| Oct 7, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 11.14 | 2,085,741 |
| Oct 4, 2024 | 11.53 | 11.58 | 10.98 | 11.29 | 11.18 | 2,056,243 |
| Oct 3, 2024 | 11.50 | 11.56 | 11.37 | 11.50 | 11.39 | 1,798,224 |
| Oct 2, 2024 | 11.46 | 11.60 | 11.45 | 11.58 | 11.47 | 1,190,885 |
| Oct 1, 2024 | 11.57 | 11.67 | 11.46 | 11.50 | 11.39 | 1,467,716 |
| Sep 30, 2024 | 11.44 | 11.60 | 11.37 | 11.51 | 11.40 | 1,963,617 |
| Sep 27, 2024 | 11.45 | 11.52 | 11.28 | 11.41 | 11.30 | 1,242,547 |
| Sep 26, 2024 | 11.32 | 11.40 | 11.20 | 11.35 | 11.24 | 1,630,214 |
| Sep 25, 2024 | 11.40 | 11.47 | 11.22 | 11.25 | 11.14 | 2,029,117 |
| Sep 24, 2024 | 11.51 | 11.51 | 11.24 | 11.40 | 11.29 | 1,815,377 |
| Sep 23, 2024 | 11.25 | 11.55 | 11.19 | 11.51 | 11.40 | 2,083,651 |
| Sep 20, 2024 | 11.34 | 11.41 | 11.23 | 11.25 | 11.14 | 7,775,421 |
| Sep 19, 2024 | 11.63 | 11.65 | 11.43 | 11.46 | 11.35 | 1,424,146 |
| Sep 18, 2024 | 11.53 | 11.62 | 11.37 | 11.44 | 11.33 | 1,492,505 |
| Sep 17, 2024 | 11.70 | 11.75 | 11.48 | 11.52 | 11.41 | 1,867,636 |
| Sep 16, 2024 | 11.61 | 11.75 | 11.57 | 11.66 | 11.55 | 1,586,806 |
| Sep 13, 2024 | 11.39 | 11.61 | 11.35 | 11.60 | 11.49 | 3,293,053 |
| Sep 12, 2024 | 11.37 | 11.45 | 11.22 | 11.25 | 11.14 | 2,335,066 |
| Sep 11, 2024 | 11.70 | 11.74 | 11.32 | 11.38 | 11.27 | 2,144,172 |
| Sep 10, 2024 | 11.74 | 11.86 | 11.59 | 11.82 | 11.70 | 1,616,564 |
| Sep 9, 2024 | 11.65 | 11.96 | 11.63 | 11.73 | 11.62 | 2,681,770 |
| Sep 6, 2024 | 11.86 | 11.94 | 11.63 | 11.66 | 11.55 | 1,542,194 |
| Sep 5, 2024$0.05 dividend | 11.84 | 11.99 | 11.77 | 11.82 | 11.70 | 1,869,440 |
| Sep 4, 2024 | 11.95 | 12.04 | 11.79 | 11.86 | 11.69 | 3,325,181 |
| Sep 3, 2024 | 11.92 | 12.18 | 11.92 | 12.00 | 11.83 | 1,995,204 |
| Aug 30, 2024 | 11.97 | 12.04 | 11.88 | 12.00 | 11.83 | 1,353,864 |
| Aug 29, 2024 | 11.98 | 12.05 | 11.93 | 11.95 | 11.78 | 1,403,436 |
| Aug 28, 2024 | 11.95 | 12.02 | 11.82 | 11.94 | 11.77 | 1,616,645 |
| Aug 27, 2024 | 11.99 | 12.05 | 11.95 | 12.02 | 11.85 | 2,029,337 |
| Aug 26, 2024 | 12.19 | 12.28 | 12.01 | 12.01 | 11.84 | 1,838,979 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
DNB Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at DNB, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|