Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.51	31.51	30.49	30.59	30.59	-1.70%	252,510
Feb 20, 2025	31.18	31.52	30.42	31.12	31.12	-1.05%	202,271
Feb 19, 2025	31.15	31.60	30.56	31.45	31.45	-0.94%	372,339
Feb 18, 2025	31.26	32.12	30.55	31.75	31.75	1.31%	199,524
Feb 14, 2025	31.08	31.85	30.20	31.34	31.34	0.58%	168,919
Feb 13, 2025	31.00	31.19	30.50	31.16	31.16	0.74%	310,921
Feb 12, 2025	32.03	32.26	30.89	30.93	30.93	-5.79%	336,187
Feb 11, 2025	32.48	33.13	32.36	32.83	32.83	0.55%	376,914
Feb 10, 2025	32.74	33.06	32.13	32.65	32.65	-0.27%	275,624
Feb 7, 2025	33.90	33.90	32.57	32.74	32.74	-3.39%	310,295
Feb 6, 2025	33.26	34.00	32.90	33.89	33.89	2.23%	187,583
Feb 5, 2025	32.34	33.24	31.49	33.15	33.15	3.56%	285,618
Feb 4, 2025	30.68	32.04	30.68	32.01	32.01	3.93%	140,413
Feb 3, 2025	29.05	31.16	29.05	30.80	30.80	-1.38%	215,348
Jan 31, 2025	30.83	31.47	30.64	31.23	31.23	1.26%	288,241
Jan 30, 2025	31.40	31.54	30.56	30.84	30.84	-0.32%	171,346
Jan 29, 2025	30.51	31.39	30.42	30.94	30.94	0.52%	255,243
Jan 28, 2025	30.97	31.06	30.18	30.78	30.78	-0.68%	232,936
Jan 27, 2025	30.90	31.57	30.55	30.99	30.99	0.58%	279,686
Jan 24, 2025	30.50	32.00	30.50	30.81	30.81	-0.61%	555,898
Jan 23, 2025	31.50	33.05	30.38	31.00	31.00	-2.36%	979,126
Jan 22, 2025	32.03	32.48	31.18	31.75	31.75	-1.49%	355,523
Jan 21, 2025	32.12	32.87	32.02	32.23	32.23	0.84%	284,223
Jan 17, 2025	32.02	32.29	31.54	31.96	31.96	-0.28%	225,838
Jan 16, 2025	31.99	32.27	31.73	32.05	31.80	-0.62%	222,418
Jan 15, 2025	32.26	32.73	31.75	32.25	32.00	3.20%	288,173
Jan 14, 2025	30.19	31.49	30.00	31.25	31.01	4.52%	406,188
Jan 13, 2025	29.18	29.98	29.13	29.90	29.67	1.05%	299,564
Jan 10, 2025	31.05	31.05	28.65	29.59	29.36	-5.49%	427,793
Jan 8, 2025	30.26	31.62	30.05	31.31	31.07	2.55%	394,611
Jan 7, 2025	31.30	31.32	29.83	30.53	30.29	-1.96%	485,220
Jan 6, 2025	31.00	31.67	30.79	31.14	30.90	0.81%	338,160
Jan 3, 2025	30.39	30.92	29.86	30.89	30.65	1.85%	256,143
Jan 2, 2025	31.03	31.05	30.32	30.33	30.10	-1.32%	235,300
Dec 31, 2024	30.95	31.08	30.47	30.74	30.50	0.24%	195,074
Dec 30, 2024	30.61	31.08	30.28	30.66	30.42	-0.03%	163,266
Dec 27, 2024	31.06	31.55	30.37	30.67	30.43	-2.20%	179,451
Dec 26, 2024	31.11	31.54	30.85	31.36	31.12	0.26%	181,433
Dec 24, 2024	31.18	32.48	30.80	31.28	31.04	0.61%	141,658
Dec 23, 2024	31.33	32.26	30.91	31.09	30.85	-0.77%	224,157
Dec 20, 2024	31.13	32.45	30.61	31.33	31.09	-0.25%	1,935,454
Dec 19, 2024	32.70	33.21	31.26	31.41	31.17	-1.97%	378,509
Dec 18, 2024	34.51	34.99	31.95	32.04	31.79	-5.65%	378,658
Dec 17, 2024	34.69	35.10	33.76	33.96	33.70	-2.41%	237,538
Dec 16, 2024	34.48	35.02	34.04	34.80	34.53	1.37%	261,719
Dec 13, 2024	34.42	34.62	33.48	34.33	34.06	-0.64%	320,866
Dec 12, 2024	34.97	35.79	34.51	34.55	34.28	-1.26%	222,232
Dec 11, 2024	35.19	35.38	34.42	34.99	34.72	0.55%	473,590
Dec 10, 2024	35.38	35.78	34.71	34.80	34.53	-1.53%	310,766
Dec 9, 2024	36.03	36.42	35.30	35.34	35.07	-1.53%	236,113
Dec 6, 2024	36.02	36.17	35.36	35.89	35.61	0.17%	139,861
Dec 5, 2024	36.55	37.13	35.60	35.83	35.55	-2.08%	181,770
Dec 4, 2024	35.84	36.61	35.58	36.59	36.31	2.12%	199,523
Dec 3, 2024	36.28	36.99	35.54	35.83	35.55	-1.46%	220,489
Dec 2, 2024	36.08	36.68	35.34	36.36	36.08	1.34%	341,285
Nov 29, 2024	36.29	36.43	35.51	35.88	35.60	-0.06%	124,855
Nov 27, 2024	36.46	36.90	35.88	35.90	35.62	-0.31%	251,977
Nov 26, 2024	35.96	36.39	34.68	36.01	35.73	-0.96%	261,759
Nov 25, 2024	36.75	37.60	36.14	36.36	36.08	0.11%	455,592
Nov 22, 2024	35.33	36.50	35.15	36.32	36.04	3.77%	557,261
Nov 21, 2024	34.85	35.75	34.61	35.00	34.73	0.89%	529,339
Nov 20, 2024	34.65	34.69	33.92	34.69	34.42	-0.32%	249,619
Nov 19, 2024	34.79	35.42	34.47	34.80	34.53	-1.39%	257,367
Nov 18, 2024	34.27	36.05	33.82	35.29	35.02	4.72%	433,862
Nov 15, 2024	34.23	34.31	33.06	33.70	33.44	-0.44%	345,014
Nov 14, 2024	34.03	34.49	33.54	33.85	33.59	0.27%	361,310
Nov 13, 2024	33.95	34.72	33.54	33.76	33.50	0.63%	756,848
Nov 12, 2024	34.00	34.16	33.31	33.55	33.29	-2.56%	1,296,220
Nov 11, 2024	33.86	35.21	33.83	34.43	34.16	2.96%	205,717
Nov 8, 2024	33.26	33.66	32.90	33.44	33.18	1.18%	286,951
Nov 7, 2024	34.35	34.62	32.78	33.05	32.79	-4.65%	313,976
Nov 6, 2024	32.08	35.18	32.08	34.66	34.39	14.96%	724,282
Nov 5, 2024	29.89	30.26	29.43	30.15	29.92	1.55%	91,645
Nov 4, 2024	29.72	30.18	29.08	29.69	29.46	-0.37%	142,032
Nov 1, 2024	30.43	30.75	29.73	29.80	29.57	-0.90%	151,941
Oct 31, 2024	31.00	31.00	30.05	30.07	29.84	-2.50%	116,013
Oct 30, 2024	30.84	31.80	30.82	30.84	30.60	-	127,089
Oct 29, 2024	30.71	30.86	30.46	30.84	30.60	-0.03%	146,082
Oct 28, 2024	30.00	31.05	29.86	30.85	30.61	4.47%	168,621
Oct 25, 2024	30.87	31.18	29.48	29.53	29.30	-3.31%	200,182
Oct 24, 2024	30.23	30.67	29.23	30.54	30.30	1.33%	249,351
Oct 23, 2024	29.12	30.16	28.70	30.14	29.91	3.33%	238,639
Oct 22, 2024	28.50	29.34	28.13	29.17	28.94	-0.14%	206,952
Oct 21, 2024	30.67	30.67	29.14	29.21	28.98	-4.73%	216,920
Oct 18, 2024	31.44	31.53	30.57	30.66	30.42	-2.51%	185,030
Oct 17, 2024	31.01	31.52	30.44	31.45	31.21	0.32%	207,595
Oct 16, 2024	31.06	31.75	30.90	31.35	30.86	2.45%	260,426
Oct 15, 2024	30.48	31.57	30.28	30.60	30.12	1.06%	249,156
Oct 14, 2024	29.60	30.39	29.26	30.28	29.81	2.44%	182,704
Oct 11, 2024	28.23	29.56	28.22	29.56	29.10	5.68%	193,838
Oct 10, 2024	27.55	28.04	27.42	27.97	27.53	0.36%	151,521
Oct 9, 2024	27.49	28.14	27.32	27.87	27.44	1.01%	119,597
Oct 8, 2024	27.68	28.00	27.40	27.59	27.16	-0.33%	110,814
Oct 7, 2024	28.02	28.06	27.45	27.68	27.25	-1.70%	84,126
Oct 4, 2024	28.54	28.81	28.05	28.16	27.72	0.75%	144,503
Oct 3, 2024	27.60	27.95	27.26	27.95	27.51	1.27%	126,597
Oct 2, 2024	27.53	28.20	27.51	27.60	27.17	0.25%	83,856
Oct 1, 2024	28.67	28.67	27.36	27.53	27.10	-4.41%	144,019
Sep 30, 2024	28.06	29.14	28.06	28.80	28.35	2.53%	203,299
Sep 27, 2024	28.41	28.83	27.92	28.09	27.65	0.36%	180,608