Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
30.64
-0.35 (-1.13%)
At close: Sep 5, 2025, 4:00 PM
30.63
-0.01 (-0.03%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.08 | 31.33 | 30.36 | 30.63 | 30.63 | -1.16% | 165,560 |
| Sep 4, 2025 | 30.50 | 31.01 | 30.36 | 30.99 | 30.99 | 2.04% | 137,155 |
| Sep 3, 2025 | 30.42 | 30.96 | 30.12 | 30.37 | 30.37 | -0.59% | 121,604 |
| Sep 2, 2025 | 30.42 | 30.83 | 30.15 | 30.55 | 30.55 | -0.68% | 172,039 |
| Aug 29, 2025 | 30.90 | 31.04 | 30.58 | 30.76 | 30.76 | 0.03% | 113,092 |
| Aug 28, 2025 | 30.85 | 30.87 | 30.55 | 30.75 | 30.75 | 0.49% | 174,076 |
| Aug 27, 2025 | 30.62 | 31.08 | 30.20 | 30.60 | 30.60 | -0.26% | 127,742 |
| Aug 26, 2025 | 30.03 | 30.81 | 29.94 | 30.68 | 30.68 | 1.96% | 172,384 |
| Aug 25, 2025 | 30.87 | 30.87 | 29.93 | 30.09 | 30.09 | -0.07% | 173,826 |
| Aug 22, 2025 | 28.63 | 30.14 | 28.51 | 30.11 | 30.11 | 6.13% | 355,772 |
| Aug 21, 2025 | 28.45 | 28.55 | 28.25 | 28.37 | 28.37 | -0.84% | 125,598 |
| Aug 20, 2025 | 28.79 | 28.88 | 28.33 | 28.61 | 28.61 | 0.18% | 130,462 |
| Aug 19, 2025 | 28.68 | 29.13 | 28.46 | 28.56 | 28.56 | -0.38% | 162,145 |
| Aug 18, 2025 | 28.54 | 28.91 | 27.85 | 28.67 | 28.67 | 0.10% | 133,229 |
| Aug 15, 2025 | 29.59 | 29.59 | 28.48 | 28.64 | 28.64 | -2.82% | 157,685 |
| Aug 14, 2025 | 29.23 | 29.55 | 28.84 | 29.47 | 29.47 | -0.77% | 304,683 |
| Aug 13, 2025 | 29.25 | 29.74 | 29.01 | 29.70 | 29.70 | 2.38% | 361,993 |
| Aug 12, 2025 | 27.87 | 29.16 | 27.66 | 29.01 | 29.01 | 5.15% | 246,845 |
| Aug 11, 2025 | 27.48 | 27.87 | 27.29 | 27.59 | 27.59 | 0.47% | 153,732 |
| Aug 8, 2025 | 27.25 | 27.85 | 27.04 | 27.46 | 27.46 | 0.92% | 154,477 |
| Aug 7, 2025 | 27.80 | 27.84 | 27.03 | 27.21 | 27.21 | -1.09% | 133,905 |
| Aug 6, 2025 | 27.89 | 27.89 | 27.45 | 27.51 | 27.51 | -0.43% | 163,764 |
| Aug 5, 2025 | 27.47 | 28.06 | 26.92 | 27.63 | 27.63 | 0.77% | 248,514 |
| Aug 4, 2025 | 27.25 | 28.14 | 27.05 | 27.42 | 27.42 | 1.07% | 144,746 |
| Aug 1, 2025 | 27.27 | 27.37 | 26.66 | 27.13 | 27.13 | -2.09% | 256,509 |
| Jul 31, 2025 | 27.61 | 27.89 | 27.44 | 27.71 | 27.71 | -0.96% | 201,434 |
| Jul 30, 2025 | 28.65 | 28.91 | 27.85 | 27.98 | 27.98 | -2.34% | 192,743 |
| Jul 29, 2025 | 29.47 | 29.50 | 28.49 | 28.65 | 28.65 | -1.72% | 253,737 |
| Jul 28, 2025 | 28.54 | 29.52 | 28.21 | 29.15 | 29.15 | 2.86% | 412,810 |
| Jul 25, 2025 | 28.28 | 28.44 | 27.50 | 28.34 | 28.34 | 0.18% | 228,584 |
| Jul 24, 2025 | 28.89 | 29.52 | 28.19 | 28.29 | 28.29 | -0.84% | 549,178 |
| Jul 23, 2025 | 28.62 | 28.68 | 28.06 | 28.53 | 28.53 | 0.56% | 351,821 |
| Jul 22, 2025 | 28.59 | 28.83 | 28.33 | 28.37 | 28.37 | -0.87% | 288,998 |
| Jul 21, 2025 | 28.89 | 29.18 | 28.56 | 28.62 | 28.62 | -0.62% | 154,978 |
| Jul 18, 2025 | 29.15 | 29.20 | 28.60 | 28.80 | 28.80 | -0.17% | 248,722 |
| Jul 17, 2025 | 28.23 | 29.05 | 28.15 | 28.85 | 28.85 | 0.84% | 327,698 |
| Jul 16, 2025 | 28.23 | 28.66 | 27.71 | 28.61 | 28.36 | 2.18% | 246,269 |
| Jul 15, 2025 | 29.09 | 29.26 | 27.92 | 28.00 | 27.76 | -3.45% | 427,213 |
| Jul 14, 2025 | 28.57 | 29.04 | 28.57 | 29.00 | 28.75 | 1.08% | 179,054 |
| Jul 11, 2025 | 28.75 | 28.99 | 28.58 | 28.69 | 28.44 | -1.31% | 320,336 |
| Jul 10, 2025 | 28.66 | 29.26 | 28.66 | 29.07 | 28.82 | 0.97% | 226,869 |
| Jul 9, 2025 | 28.86 | 28.88 | 28.38 | 28.79 | 28.54 | 0.42% | 250,140 |
| Jul 8, 2025 | 28.31 | 28.96 | 28.31 | 28.67 | 28.42 | 1.45% | 295,595 |
| Jul 7, 2025 | 28.35 | 28.90 | 27.93 | 28.26 | 28.02 | -1.36% | 332,437 |
| Jul 3, 2025 | 28.55 | 28.93 | 28.52 | 28.65 | 28.40 | 1.17% | 158,689 |
| Jul 2, 2025 | 27.88 | 28.35 | 27.60 | 28.32 | 28.08 | 2.16% | 220,060 |
| Jul 1, 2025 | 26.87 | 28.30 | 26.72 | 27.72 | 27.48 | 2.90% | 210,042 |
| Jun 30, 2025 | 27.35 | 27.39 | 26.90 | 26.94 | 26.71 | -1.28% | 307,155 |
| Jun 27, 2025 | 26.93 | 27.37 | 26.76 | 27.29 | 27.06 | 1.75% | 707,487 |
| Jun 26, 2025 | 26.07 | 26.89 | 25.84 | 26.82 | 26.59 | 3.91% | 466,678 |