Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
26.29
-0.10 (-0.38%)
Nov 19, 2025, 1:59 PM EST - Market open
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.71 | 26.55 | 25.64 | 26.39 | 26.39 | 2.37% | 242,966 |
| Nov 17, 2025 | 27.16 | 27.16 | 25.63 | 25.78 | 25.78 | -5.05% | 434,056 |
| Nov 14, 2025 | 26.73 | 27.25 | 25.87 | 27.15 | 27.15 | 1.12% | 323,949 |
| Nov 13, 2025 | 26.99 | 27.45 | 26.70 | 26.85 | 26.85 | -1.29% | 229,480 |
| Nov 12, 2025 | 26.46 | 27.35 | 26.46 | 27.20 | 27.20 | 3.07% | 365,983 |
| Nov 11, 2025 | 26.64 | 26.79 | 26.29 | 26.39 | 26.39 | -0.68% | 513,514 |
| Nov 10, 2025 | 27.12 | 27.34 | 26.33 | 26.57 | 26.57 | -1.48% | 310,040 |
| Nov 7, 2025 | 26.44 | 27.07 | 25.83 | 26.97 | 26.97 | 2.20% | 194,498 |
| Nov 6, 2025 | 26.48 | 26.62 | 26.11 | 26.39 | 26.39 | -0.86% | 247,946 |
| Nov 5, 2025 | 26.26 | 26.88 | 26.26 | 26.62 | 26.62 | 1.53% | 229,541 |
| Nov 4, 2025 | 26.36 | 26.51 | 25.95 | 26.22 | 26.22 | -0.83% | 323,118 |
| Nov 3, 2025 | 26.48 | 26.59 | 25.75 | 26.44 | 26.44 | 0.72% | 277,499 |
| Oct 31, 2025 | 26.29 | 26.56 | 25.83 | 26.25 | 26.25 | -0.34% | 207,667 |
| Oct 30, 2025 | 26.26 | 26.68 | 26.10 | 26.34 | 26.34 | 0.65% | 254,818 |
| Oct 29, 2025 | 26.96 | 27.27 | 25.92 | 26.17 | 26.17 | -3.43% | 269,889 |
| Oct 28, 2025 | 27.19 | 27.27 | 26.88 | 27.10 | 27.10 | -0.77% | 199,751 |
| Oct 27, 2025 | 27.79 | 28.03 | 27.04 | 27.31 | 27.31 | -1.90% | 226,071 |
| Oct 24, 2025 | 28.00 | 28.46 | 27.66 | 27.84 | 27.84 | 1.49% | 233,108 |
| Oct 23, 2025 | 28.61 | 28.80 | 27.31 | 27.43 | 27.43 | -7.52% | 480,526 |
| Oct 22, 2025 | 29.00 | 29.77 | 28.90 | 29.66 | 29.66 | 2.63% | 275,968 |
| Oct 21, 2025 | 28.72 | 29.05 | 28.55 | 28.90 | 28.90 | 0.17% | 142,012 |
| Oct 20, 2025 | 28.03 | 28.98 | 27.16 | 28.85 | 28.85 | 3.70% | 170,034 |
| Oct 17, 2025 | 27.94 | 28.21 | 27.74 | 27.82 | 27.82 | -0.22% | 190,781 |
| Oct 16, 2025 | 29.76 | 30.55 | 27.58 | 27.88 | 27.63 | -6.66% | 385,459 |
| Oct 15, 2025 | 30.44 | 30.56 | 29.71 | 29.87 | 29.60 | -1.52% | 139,538 |
| Oct 14, 2025 | 28.92 | 30.46 | 28.92 | 30.33 | 30.06 | 3.62% | 167,995 |
| Oct 13, 2025 | 29.45 | 29.45 | 28.97 | 29.27 | 29.01 | 0.93% | 109,389 |
| Oct 10, 2025 | 30.07 | 30.65 | 28.94 | 29.00 | 28.74 | -3.24% | 203,928 |
| Oct 9, 2025 | 30.23 | 30.48 | 29.70 | 29.97 | 29.70 | -1.25% | 90,832 |
| Oct 8, 2025 | 30.62 | 30.82 | 30.22 | 30.35 | 30.08 | -0.26% | 144,696 |
| Oct 7, 2025 | 30.66 | 31.13 | 30.40 | 30.43 | 30.16 | -0.69% | 139,362 |
| Oct 6, 2025 | 30.59 | 31.23 | 30.35 | 30.64 | 30.37 | 1.26% | 194,771 |
| Oct 3, 2025 | 29.88 | 30.58 | 29.66 | 30.26 | 29.99 | 1.58% | 263,741 |
| Oct 2, 2025 | 29.79 | 30.03 | 29.38 | 29.79 | 29.52 | -0.23% | 126,810 |
| Oct 1, 2025 | 29.54 | 30.04 | 29.38 | 29.86 | 29.59 | 0.10% | 184,685 |
| Sep 30, 2025 | 29.79 | 30.18 | 29.35 | 29.83 | 29.56 | -0.10% | 153,458 |
| Sep 29, 2025 | 30.51 | 30.60 | 29.74 | 29.86 | 29.59 | -1.81% | 173,775 |
| Sep 26, 2025 | 30.27 | 30.65 | 29.94 | 30.41 | 30.14 | 0.76% | 141,375 |
| Sep 25, 2025 | 30.23 | 30.38 | 29.94 | 30.18 | 29.91 | -0.59% | 129,611 |
| Sep 24, 2025 | 30.60 | 30.75 | 30.18 | 30.36 | 30.09 | -0.52% | 135,243 |
| Sep 23, 2025 | 31.05 | 31.44 | 30.50 | 30.52 | 30.25 | -1.36% | 184,602 |
| Sep 22, 2025 | 30.84 | 31.10 | 30.42 | 30.94 | 30.66 | 0.06% | 293,562 |
| Sep 19, 2025 | 31.77 | 31.77 | 30.89 | 30.92 | 30.64 | -2.71% | 626,331 |
| Sep 18, 2025 | 30.84 | 31.82 | 30.73 | 31.78 | 31.50 | 3.59% | 191,323 |
| Sep 17, 2025 | 30.57 | 31.76 | 30.50 | 30.68 | 30.40 | 0.85% | 178,998 |
| Sep 16, 2025 | 30.96 | 30.96 | 30.20 | 30.42 | 30.15 | -1.27% | 194,266 |
| Sep 15, 2025 | 30.95 | 31.11 | 30.69 | 30.81 | 30.53 | - | 193,169 |
| Sep 12, 2025 | 30.89 | 31.07 | 30.54 | 30.81 | 30.53 | -0.55% | 134,436 |
| Sep 11, 2025 | 30.66 | 31.01 | 30.46 | 30.98 | 30.70 | 1.37% | 166,633 |
| Sep 10, 2025 | 30.31 | 30.72 | 30.19 | 30.56 | 30.29 | 0.56% | 153,158 |