Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
28.69
-0.38 (-1.31%)
At close: Jul 11, 2025, 4:00 PM
28.69
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:13 PM EDT
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 28.75 | 28.99 | 28.58 | 28.69 | 28.69 | -1.31% | 320,336 |
| Jul 10, 2025 | 28.66 | 29.26 | 28.66 | 29.07 | 29.07 | 0.97% | 226,869 |
| Jul 9, 2025 | 28.86 | 28.88 | 28.38 | 28.79 | 28.79 | 0.42% | 250,140 |
| Jul 8, 2025 | 28.31 | 28.96 | 28.31 | 28.67 | 28.67 | 1.45% | 295,595 |
| Jul 7, 2025 | 28.35 | 28.90 | 27.93 | 28.26 | 28.26 | -1.36% | 332,437 |
| Jul 3, 2025 | 28.55 | 28.93 | 28.52 | 28.65 | 28.65 | 1.17% | 158,689 |
| Jul 2, 2025 | 27.88 | 28.35 | 27.60 | 28.32 | 28.32 | 2.16% | 220,060 |
| Jul 1, 2025 | 26.87 | 28.30 | 26.72 | 27.72 | 27.72 | 2.90% | 210,042 |
| Jun 30, 2025 | 27.35 | 27.39 | 26.90 | 26.94 | 26.94 | -1.28% | 307,155 |
| Jun 27, 2025 | 26.93 | 27.37 | 26.76 | 27.29 | 27.29 | 1.75% | 707,487 |
| Jun 26, 2025 | 26.07 | 26.89 | 25.84 | 26.82 | 26.82 | 3.91% | 466,678 |
| Jun 25, 2025 | 26.49 | 26.65 | 25.80 | 25.81 | 25.81 | -4.94% | 386,727 |
| Jun 24, 2025 | 27.40 | 27.76 | 26.95 | 27.15 | 27.15 | 0.07% | 552,299 |
| Jun 23, 2025 | 26.39 | 27.17 | 25.98 | 27.13 | 27.13 | 3.12% | 213,251 |
| Jun 20, 2025 | 26.61 | 26.62 | 26.14 | 26.31 | 26.31 | 0.77% | 430,322 |
| Jun 18, 2025 | 25.73 | 26.28 | 25.73 | 26.11 | 26.11 | 1.01% | 172,520 |
| Jun 17, 2025 | 25.86 | 26.30 | 25.69 | 25.85 | 25.85 | -1.15% | 200,668 |
| Jun 16, 2025 | 26.43 | 26.54 | 26.00 | 26.15 | 26.15 | -0.27% | 214,347 |
| Jun 13, 2025 | 26.90 | 26.93 | 26.17 | 26.22 | 26.22 | -4.06% | 174,363 |
| Jun 12, 2025 | 27.31 | 27.38 | 26.95 | 27.33 | 27.33 | -0.26% | 177,251 |
| Jun 11, 2025 | 27.81 | 27.96 | 27.31 | 27.40 | 27.40 | -0.72% | 163,635 |
| Jun 10, 2025 | 27.20 | 27.65 | 27.12 | 27.60 | 27.60 | 1.51% | 196,059 |
| Jun 9, 2025 | 27.21 | 27.44 | 26.92 | 27.19 | 27.19 | 0.89% | 331,794 |
| Jun 6, 2025 | 26.30 | 26.98 | 26.07 | 26.95 | 26.95 | 4.38% | 267,947 |
| Jun 5, 2025 | 25.78 | 25.96 | 25.44 | 25.82 | 25.82 | 0.19% | 195,907 |
| Jun 4, 2025 | 25.96 | 26.16 | 25.75 | 25.77 | 25.77 | -1.15% | 287,711 |
| Jun 3, 2025 | 25.28 | 26.18 | 25.11 | 26.07 | 26.07 | 2.52% | 261,732 |
| Jun 2, 2025 | 25.55 | 25.59 | 24.99 | 25.43 | 25.43 | -0.90% | 216,332 |
| May 30, 2025 | 25.72 | 25.84 | 25.39 | 25.66 | 25.66 | -0.31% | 159,862 |
| May 29, 2025 | 25.68 | 25.84 | 25.34 | 25.74 | 25.74 | 0.59% | 147,117 |
| May 28, 2025 | 25.88 | 25.96 | 25.46 | 25.59 | 25.59 | -1.04% | 225,950 |
| May 27, 2025 | 25.52 | 26.00 | 25.10 | 25.86 | 25.86 | 2.25% | 168,361 |
| May 23, 2025 | 24.76 | 25.43 | 24.57 | 25.29 | 25.29 | 0.24% | 157,371 |
| May 22, 2025 | 25.50 | 25.79 | 25.22 | 25.23 | 25.23 | -1.56% | 186,926 |
| May 21, 2025 | 26.38 | 26.47 | 25.58 | 25.63 | 25.63 | -4.15% | 143,610 |
| May 20, 2025 | 26.77 | 27.36 | 26.63 | 26.74 | 26.74 | -0.11% | 131,374 |
| May 19, 2025 | 26.80 | 26.95 | 26.62 | 26.77 | 26.77 | -1.65% | 167,423 |
| May 16, 2025 | 27.24 | 27.36 | 27.00 | 27.22 | 27.22 | -0.29% | 245,543 |
| May 15, 2025 | 27.28 | 27.54 | 27.16 | 27.30 | 27.30 | 0.22% | 151,943 |
| May 14, 2025 | 27.51 | 27.71 | 27.21 | 27.24 | 27.24 | -0.98% | 155,533 |
| May 13, 2025 | 27.65 | 27.75 | 27.35 | 27.51 | 27.51 | 0.51% | 212,940 |
| May 12, 2025 | 27.46 | 27.98 | 27.32 | 27.37 | 27.37 | 2.97% | 382,963 |
| May 9, 2025 | 26.70 | 26.81 | 26.51 | 26.58 | 26.58 | 0.04% | 236,042 |
| May 8, 2025 | 26.33 | 26.92 | 26.22 | 26.57 | 26.57 | 1.76% | 271,099 |
| May 7, 2025 | 26.57 | 26.66 | 26.03 | 26.11 | 26.11 | -0.34% | 166,809 |
| May 6, 2025 | 26.12 | 26.52 | 25.92 | 26.20 | 26.20 | -1.06% | 155,087 |
| May 5, 2025 | 26.33 | 26.89 | 26.29 | 26.48 | 26.48 | -0.64% | 143,634 |
| May 2, 2025 | 26.36 | 26.71 | 26.11 | 26.65 | 26.65 | 3.02% | 184,993 |
| May 1, 2025 | 25.84 | 26.12 | 25.55 | 25.87 | 25.87 | 0.70% | 202,409 |
| Apr 30, 2025 | 25.31 | 25.92 | 25.27 | 25.69 | 25.69 | -1.50% | 237,720 |