Dime Community Bancshares, Inc. (DCOM)

Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.38	36.53	35.64	35.91	35.91	-1.24%	183,012
Feb 9, 2026	36.08	36.74	36.08	36.36	36.36	0.36%	178,470
Feb 6, 2026	36.11	36.45	36.02	36.23	36.23	1.40%	177,646
Feb 5, 2026	35.83	36.42	35.44	35.73	35.73	-0.17%	192,349
Feb 4, 2026	35.82	36.33	35.64	35.79	35.79	0.99%	251,362
Feb 3, 2026	35.34	36.47	34.74	35.44	35.44	0.23%	267,477
Feb 2, 2026	33.74	35.56	33.43	35.36	35.36	3.94%	301,322
Jan 30, 2026	33.68	34.14	33.45	34.02	34.02	0.38%	320,041
Jan 29, 2026	33.27	33.98	33.27	33.89	33.89	2.02%	238,331
Jan 28, 2026	33.06	33.47	32.69	33.22	33.22	0.54%	255,679
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%	334,218
Jan 23, 2026	33.87	33.87	32.68	32.82	32.82	-3.10%	416,214
Jan 22, 2026	31.75	34.86	31.75	33.87	33.87	3.51%	700,650
Jan 21, 2026	31.92	34.45	31.50	32.72	32.72	8.63%	1,131,689
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%	234,253
Jan 15, 2026	30.03	31.18	29.92	31.13	30.88	3.39%	324,692
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
Dec 16, 2025	31.17	31.74	31.10	31.56	31.31	0.19%	406,175
Dec 15, 2025	31.50	31.73	30.41	31.50	31.25	0.74%	447,553
Dec 12, 2025	31.49	31.50	30.79	31.27	31.02	0.10%	246,065
Dec 11, 2025	30.79	31.38	30.63	31.24	30.99	1.26%	302,037
Dec 10, 2025	29.78	31.01	29.78	30.85	30.60	3.42%	448,847
Dec 9, 2025	29.83	30.41	29.53	29.83	29.59	0.30%	271,098
Dec 8, 2025	29.77	30.04	29.32	29.74	29.50	0.27%	322,452
Dec 5, 2025	29.71	30.10	29.36	29.66	29.42	-0.77%	221,609
Dec 4, 2025	29.54	30.05	29.27	29.89	29.65	0.50%	183,872
Dec 3, 2025	29.10	29.92	29.10	29.74	29.50	2.23%	243,689
Dec 2, 2025	28.86	29.47	28.60	29.09	28.86	0.80%	290,889
Dec 1, 2025	27.90	28.98	27.81	28.86	28.63	1.80%	186,594
Nov 28, 2025	28.58	28.67	28.18	28.35	28.12	-0.84%	145,429

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.