Dime Community Bancshares, Inc. (DCOM)
NASDAQ: DCOM · Real-Time Price · USD
30.37
-0.07 (-0.21%)
Oct 8, 2025, 11:09 AM EDT - Market open
Dime Community Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.66 | 31.13 | 30.40 | 30.43 | 30.43 | -0.69% | 139,362 |
| Oct 6, 2025 | 30.59 | 31.23 | 30.35 | 30.64 | 30.64 | 1.26% | 194,771 |
| Oct 3, 2025 | 29.88 | 30.58 | 29.66 | 30.26 | 30.26 | 1.58% | 263,741 |
| Oct 2, 2025 | 29.79 | 30.03 | 29.38 | 29.79 | 29.79 | -0.23% | 126,810 |
| Oct 1, 2025 | 29.54 | 30.04 | 29.38 | 29.86 | 29.86 | 0.10% | 184,685 |
| Sep 30, 2025 | 29.79 | 30.18 | 29.35 | 29.83 | 29.83 | -0.10% | 153,458 |
| Sep 29, 2025 | 30.51 | 30.60 | 29.74 | 29.86 | 29.86 | -1.81% | 173,775 |
| Sep 26, 2025 | 30.27 | 30.65 | 29.94 | 30.41 | 30.41 | 0.76% | 141,375 |
| Sep 25, 2025 | 30.23 | 30.38 | 29.94 | 30.18 | 30.18 | -0.59% | 129,611 |
| Sep 24, 2025 | 30.60 | 30.75 | 30.18 | 30.36 | 30.36 | -0.52% | 135,243 |
| Sep 23, 2025 | 31.05 | 31.44 | 30.50 | 30.52 | 30.52 | -1.36% | 184,602 |
| Sep 22, 2025 | 30.84 | 31.10 | 30.42 | 30.94 | 30.94 | 0.06% | 293,562 |
| Sep 19, 2025 | 31.77 | 31.77 | 30.89 | 30.92 | 30.92 | -2.71% | 626,331 |
| Sep 18, 2025 | 30.84 | 31.82 | 30.73 | 31.78 | 31.78 | 3.59% | 191,323 |
| Sep 17, 2025 | 30.57 | 31.76 | 30.50 | 30.68 | 30.68 | 0.85% | 178,998 |
| Sep 16, 2025 | 30.96 | 30.96 | 30.20 | 30.42 | 30.42 | -1.27% | 194,266 |
| Sep 15, 2025 | 30.95 | 31.11 | 30.69 | 30.81 | 30.81 | - | 193,169 |
| Sep 12, 2025 | 30.89 | 31.07 | 30.54 | 30.81 | 30.81 | -0.55% | 134,436 |
| Sep 11, 2025 | 30.66 | 31.01 | 30.46 | 30.98 | 30.98 | 1.37% | 166,633 |
| Sep 10, 2025 | 30.31 | 30.72 | 30.19 | 30.56 | 30.56 | 0.56% | 153,158 |
| Sep 9, 2025 | 30.92 | 31.07 | 30.18 | 30.39 | 30.39 | -1.97% | 199,724 |
| Sep 8, 2025 | 30.75 | 31.02 | 30.33 | 31.00 | 31.00 | 1.21% | 207,444 |
| 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 |