Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.45	36.90	36.12	36.15	36.15	0.17%	197,671
Apr 27, 2026	35.25	36.34	35.25	36.09	36.09	2.27%	309,557
Apr 24, 2026	37.20	37.27	35.24	35.29	35.29	-5.49%	575,142
Apr 23, 2026	35.11	37.47	34.58	37.34	37.34	4.27%	418,790
Apr 22, 2026	36.42	36.42	34.89	35.81	35.81	-1.16%	254,749
Apr 21, 2026	37.15	37.33	36.04	36.23	36.23	-2.82%	231,977
Apr 20, 2026	36.91	37.75	36.60	37.28	37.28	0.54%	465,534
Apr 17, 2026	36.07	37.66	35.46	37.08	37.08	3.29%	362,512
Apr 16, 2026	35.97	36.20	35.81	35.90	35.65	-0.64%	207,253
Apr 15, 2026	36.12	36.23	35.64	36.13	35.88	-0.17%	170,199
Apr 14, 2026	35.86	36.44	35.38	36.19	35.94	0.36%	267,383
Apr 13, 2026	35.82	36.36	35.67	36.06	35.81	-0.08%	325,791
Apr 10, 2026	36.46	36.47	35.80	36.09	35.84	-0.99%	146,623
Apr 9, 2026	35.45	36.59	35.03	36.45	36.20	2.04%	270,452
Apr 8, 2026	35.56	36.34	35.18	35.72	35.47	2.03%	485,455
Apr 7, 2026	34.41	35.01	34.26	35.01	34.77	1.74%	317,989
Apr 6, 2026	34.33	34.70	34.11	34.41	34.17	0.56%	313,215
Apr 2, 2026	33.33	34.34	33.14	34.22	33.98	-	293,870
Apr 1, 2026	33.98	34.81	33.98	34.22	33.98	1.18%	221,174
Mar 31, 2026	33.59	33.95	33.10	33.82	33.58	2.24%	297,227
Mar 30, 2026	33.30	33.30	32.80	33.08	32.85	0.61%	167,588
Mar 27, 2026	32.96	33.24	32.69	32.88	32.65	-0.96%	272,855
Mar 26, 2026	33.13	33.52	32.89	33.20	32.97	-0.36%	149,337
Mar 25, 2026	33.72	33.84	33.07	33.32	33.09	-0.27%	271,784
Mar 24, 2026	32.51	33.77	32.35	33.41	33.18	1.64%	227,388
Mar 23, 2026	33.13	33.60	32.78	32.87	32.64	2.46%	349,331
Mar 20, 2026	32.59	32.86	31.98	32.08	31.86	-1.60%	765,695
Mar 19, 2026	32.04	32.83	31.83	32.60	32.37	1.18%	318,638
Mar 18, 2026	32.22	32.35	31.94	32.22	32.00	-0.49%	317,120
Mar 17, 2026	32.45	33.10	32.00	32.38	32.15	0.59%	327,063
Mar 16, 2026	31.90	32.47	31.79	32.19	31.97	0.97%	362,026
Mar 13, 2026	32.23	32.24	31.50	31.88	31.66	-0.38%	205,402
Mar 12, 2026	31.30	32.13	31.21	32.00	31.78	0.49%	211,148
Mar 11, 2026	31.77	32.13	31.44	31.85	31.62	-0.73%	160,880
Mar 10, 2026	31.57	32.71	31.24	32.08	31.86	0.98%	256,411
Mar 9, 2026	31.32	32.03	30.58	31.77	31.55	-0.59%	307,220
Mar 6, 2026	31.46	32.39	30.83	31.96	31.74	-1.60%	238,422
Mar 5, 2026	32.44	32.59	32.05	32.48	32.25	-1.25%	158,290
Mar 4, 2026	33.21	33.27	32.60	32.89	32.66	0.30%	183,838
Mar 3, 2026	31.98	33.04	31.74	32.79	32.56	-0.39%	244,437
Mar 2, 2026	31.71	33.03	31.26	32.92	32.69	1.76%	219,220
Feb 27, 2026	32.73	33.22	31.64	32.35	32.12	-2.97%	391,170
Feb 26, 2026	33.51	34.94	32.86	33.34	33.11	-0.06%	186,737
Feb 25, 2026	32.87	33.43	32.55	33.36	33.13	2.27%	241,652
Feb 24, 2026	32.69	33.39	32.42	32.62	32.39	-0.46%	260,968
Feb 23, 2026	34.27	34.62	32.52	32.77	32.54	-4.38%	346,680
Feb 20, 2026	33.98	34.47	33.69	34.27	34.03	0.76%	363,036
Feb 19, 2026	34.65	35.01	33.78	34.01	33.77	-2.69%	466,837
Feb 18, 2026	35.41	36.19	34.94	34.95	34.71	-1.83%	306,217
Feb 17, 2026	35.24	35.98	35.23	35.60	35.35	1.02%	154,124
Feb 13, 2026	34.96	35.53	34.37	35.24	34.99	0.51%	204,470
Feb 12, 2026	35.94	36.57	34.66	35.06	34.82	-1.54%	222,264
Feb 11, 2026	36.14	36.86	34.11	35.61	35.36	-0.84%	199,466
Feb 10, 2026	36.38	36.53	35.64	35.91	35.66	-1.24%	198,413
Feb 9, 2026	36.08	36.74	36.08	36.36	36.11	0.36%	183,486
Feb 6, 2026	36.11	36.45	36.02	36.23	35.98	1.40%	190,696
Feb 5, 2026	35.83	36.42	35.44	35.73	35.48	-0.17%	197,592
Feb 4, 2026	35.82	36.33	35.64	35.79	35.54	0.99%	275,474
Feb 3, 2026	35.34	36.47	34.74	35.44	35.19	0.23%	271,942
Feb 2, 2026	33.74	35.56	33.43	35.36	35.11	3.94%	305,499
Jan 30, 2026	33.68	34.14	33.45	34.02	33.78	0.38%	335,785
Jan 29, 2026	33.27	33.98	33.27	33.89	33.65	2.02%	241,429
Jan 28, 2026	33.06	33.47	32.69	33.22	32.99	0.54%	261,903
Jan 27, 2026	33.08	33.57	32.65	33.04	32.81	-0.15%	287,334
Jan 26, 2026	33.25	33.80	32.51	33.09	32.86	0.82%	334,221
Jan 23, 2026	33.87	33.87	32.68	32.82	32.59	-3.10%	418,959
Jan 22, 2026	31.75	34.86	31.75	33.87	33.63	3.51%	718,842
Jan 21, 2026	31.92	34.45	31.50	32.72	32.49	8.63%	1,133,491
Jan 20, 2026	30.44	30.73	29.86	30.12	29.91	-2.56%	249,041
Jan 16, 2026	30.79	31.10	30.74	30.91	30.69	-0.71%	241,696
Jan 15, 2026	30.03	31.18	29.92	31.13	30.66	3.39%	437,541
Jan 14, 2026	29.73	30.24	29.48	30.11	29.66	1.28%	172,650
Jan 13, 2026	29.90	30.22	29.44	29.73	29.29	-0.23%	143,766
Jan 12, 2026	29.69	29.87	29.31	29.80	29.35	-0.47%	187,713
Jan 9, 2026	30.03	30.26	29.56	29.94	29.49	-0.30%	259,060
Jan 8, 2026	29.36	30.38	29.22	30.03	29.58	2.07%	327,299
Jan 7, 2026	29.83	30.03	29.04	29.42	28.98	-1.44%	244,436
Jan 6, 2026	29.86	29.98	29.50	29.85	29.40	-0.70%	358,068
Jan 5, 2026	29.83	30.59	29.52	30.06	29.61	0.64%	360,405
Jan 2, 2026	30.14	30.71	29.69	29.87	29.42	-0.73%	261,021
Dec 31, 2025	30.50	30.50	30.02	30.09	29.64	-1.08%	142,094
Dec 30, 2025	31.13	31.13	30.21	30.42	29.97	-2.16%	289,521
Dec 29, 2025	31.20	31.30	30.97	31.09	30.63	-0.38%	210,247
Dec 26, 2025	31.21	31.39	30.96	31.21	30.74	-	99,747
Dec 24, 2025	31.16	31.74	31.08	31.21	30.74	-0.13%	88,223
Dec 23, 2025	31.46	31.64	31.19	31.25	30.78	-0.73%	120,971
Dec 22, 2025	31.71	32.09	31.38	31.48	31.01	-0.82%	216,872
Dec 19, 2025	31.84	31.86	31.31	31.74	31.27	-0.75%	497,867
Dec 18, 2025	32.00	32.32	31.81	31.98	31.50	0.44%	324,564
Dec 17, 2025	31.47	31.91	31.39	31.84	31.36	0.89%	283,031
Dec 16, 2025	31.17	31.74	31.10	31.56	31.09	0.19%	406,175
Dec 15, 2025	31.50	31.73	30.41	31.50	31.03	0.74%	447,553
Dec 12, 2025	31.49	31.50	30.79	31.27	30.80	0.10%	246,065
Dec 11, 2025	30.79	31.38	30.63	31.24	30.77	1.26%	302,037
Dec 10, 2025	29.78	31.01	29.78	30.85	30.39	3.42%	448,847
Dec 9, 2025	29.83	30.41	29.53	29.83	29.38	0.30%	271,098
Dec 8, 2025	29.77	30.04	29.32	29.74	29.30	0.27%	322,452
Dec 5, 2025	29.71	30.10	29.36	29.66	29.22	-0.77%	221,609
Dec 4, 2025	29.54	30.05	29.27	29.89	29.44	0.50%	183,872
Dec 3, 2025	29.10	29.92	29.10	29.74	29.30	2.23%	243,689