Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	31.71	33.03	31.26	32.92	32.92	1.76%	217,547
Feb 27, 2026	32.73	33.22	31.64	32.35	32.35	-2.97%	389,532
Feb 26, 2026	33.51	34.94	32.86	33.34	33.34	-0.06%	185,140
Feb 25, 2026	32.87	33.43	32.55	33.36	33.36	2.27%	227,317
Feb 24, 2026	32.69	33.39	32.42	32.62	32.62	-0.46%	246,340
Feb 23, 2026	34.27	34.62	32.52	32.77	32.77	-4.38%	337,218
Feb 20, 2026	33.98	34.47	33.69	34.27	34.27	0.76%	346,787
Feb 19, 2026	34.65	35.01	33.78	34.01	34.01	-2.69%	430,890
Feb 18, 2026	35.41	36.19	34.94	34.95	34.95	-1.83%	301,577
Feb 17, 2026	35.24	35.98	35.23	35.60	35.60	1.02%	154,124
Feb 13, 2026	34.96	35.53	34.37	35.24	35.24	0.51%	204,470
Feb 12, 2026	35.94	36.57	34.66	35.06	35.06	-1.54%	222,264
Feb 11, 2026	36.14	36.86	34.11	35.61	35.61	-0.84%	199,466
Feb 10, 2026	36.38	36.53	35.64	35.91	35.91	-1.24%	198,413
Feb 9, 2026	36.08	36.74	36.08	36.36	36.36	0.36%	183,486
Feb 6, 2026	36.11	36.45	36.02	36.23	36.23	1.40%	190,696
Feb 5, 2026	35.83	36.42	35.44	35.73	35.73	-0.17%	197,592
Feb 4, 2026	35.82	36.33	35.64	35.79	35.79	0.99%	275,474
Feb 3, 2026	35.34	36.47	34.74	35.44	35.44	0.23%	271,942
Feb 2, 2026	33.74	35.56	33.43	35.36	35.36	3.94%	305,499
Jan 30, 2026	33.68	34.14	33.45	34.02	34.02	0.38%	335,785
Jan 29, 2026	33.27	33.98	33.27	33.89	33.89	2.02%	241,429
Jan 28, 2026	33.06	33.47	32.69	33.22	33.22	0.54%	261,903
Jan 27, 2026	33.08	33.57	32.65	33.04	33.04	-0.15%	287,334
Jan 26, 2026	33.25	33.80	32.51	33.09	33.09	0.82%	334,221
Jan 23, 2026	33.87	33.87	32.68	32.82	32.82	-3.10%	418,959
Jan 22, 2026	31.75	34.86	31.75	33.87	33.87	3.51%	718,842
Jan 21, 2026	31.92	34.45	31.50	32.72	32.72	8.63%	1,133,491
Jan 20, 2026	30.44	30.73	29.86	30.12	30.12	-2.56%	249,041
Jan 16, 2026	30.79	31.10	30.74	30.91	30.91	-0.71%	241,696
Jan 15, 2026	30.03	31.18	29.92	31.13	30.88	3.39%	437,541
Jan 14, 2026	29.73	30.24	29.48	30.11	29.87	1.28%	172,650
Jan 13, 2026	29.90	30.22	29.44	29.73	29.49	-0.23%	143,766
Jan 12, 2026	29.69	29.87	29.31	29.80	29.56	-0.47%	187,713
Jan 9, 2026	30.03	30.26	29.56	29.94	29.70	-0.30%	259,060
Jan 8, 2026	29.36	30.38	29.22	30.03	29.79	2.07%	327,299
Jan 7, 2026	29.83	30.03	29.04	29.42	29.18	-1.44%	244,436
Jan 6, 2026	29.86	29.98	29.50	29.85	29.61	-0.70%	358,068
Jan 5, 2026	29.83	30.59	29.52	30.06	29.82	0.64%	360,405
Jan 2, 2026	30.14	30.71	29.69	29.87	29.63	-0.73%	261,021
Dec 31, 2025	30.50	30.50	30.02	30.09	29.85	-1.08%	142,094
Dec 30, 2025	31.13	31.13	30.21	30.42	30.18	-2.16%	289,521
Dec 29, 2025	31.20	31.30	30.97	31.09	30.84	-0.38%	210,247
Dec 26, 2025	31.21	31.39	30.96	31.21	30.96	-	99,747
Dec 24, 2025	31.16	31.74	31.08	31.21	30.96	-0.13%	88,223
Dec 23, 2025	31.46	31.64	31.19	31.25	31.00	-0.73%	120,971
Dec 22, 2025	31.71	32.09	31.38	31.48	31.23	-0.82%	216,872
Dec 19, 2025	31.84	31.86	31.31	31.74	31.49	-0.75%	497,867
Dec 18, 2025	32.00	32.32	31.81	31.98	31.72	0.44%	324,564
Dec 17, 2025	31.47	31.91	31.39	31.84	31.58	0.89%	283,031