Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.08	37.99	36.89	37.42	37.42	0.54%	255,186
May 28, 2026	36.96	37.28	36.49	37.22	37.22	0.32%	183,177
May 27, 2026	37.83	37.84	36.99	37.10	37.10	-1.49%	255,790
May 26, 2026	37.02	38.00	37.02	37.66	37.66	2.06%	208,307
May 22, 2026	37.06	37.23	36.69	36.90	36.90	0.05%	157,120
May 21, 2026	36.59	36.94	36.12	36.88	36.88	0.30%	213,695
May 20, 2026	35.67	36.78	35.14	36.77	36.77	2.97%	233,378
May 19, 2026	35.86	36.12	35.60	35.71	35.71	-1.38%	221,518
May 18, 2026	35.91	36.69	35.82	36.21	36.21	1.40%	190,437
May 15, 2026	36.46	36.77	35.43	35.71	35.71	-2.48%	381,352
May 14, 2026	36.59	37.00	36.43	36.62	36.62	1.30%	375,712
May 13, 2026	36.40	36.85	35.92	36.15	36.15	-1.23%	357,306
May 12, 2026	36.65	36.66	35.56	36.60	36.60	-0.19%	330,941
May 11, 2026	37.41	37.60	36.65	36.67	36.67	-1.48%	541,272
May 8, 2026	37.09	37.90	37.08	37.22	37.22	0.49%	358,049
May 7, 2026	37.30	37.87	37.02	37.04	37.04	-0.40%	491,310
May 6, 2026	36.61	37.36	36.61	37.19	37.19	2.59%	437,888
May 5, 2026	35.57	36.41	35.53	36.25	36.25	2.06%	168,300
May 4, 2026	36.37	36.37	35.28	35.52	35.52	-1.52%	188,003
May 1, 2026	35.89	36.53	35.53	36.07	36.07	0.50%	230,354
Apr 30, 2026	35.30	36.11	35.30	35.89	35.89	0.98%	249,880
Apr 29, 2026	35.98	36.36	35.31	35.54	35.54	-1.69%	241,709
Apr 28, 2026	36.45	36.90	36.12	36.15	36.15	0.17%	197,671
Apr 27, 2026	35.25	36.34	35.25	36.09	36.09	2.27%	309,589
Apr 24, 2026	37.20	37.27	35.24	35.29	35.29	-5.49%	581,468
Apr 23, 2026	35.11	37.47	34.58	37.34	37.34	4.27%	431,762
Apr 22, 2026	36.42	36.42	34.89	35.81	35.81	-1.16%	254,749
Apr 21, 2026	37.15	37.33	36.04	36.23	36.23	-2.82%	232,024
Apr 20, 2026	36.91	37.75	36.60	37.28	37.28	0.54%	465,534
Apr 17, 2026	36.07	37.66	35.46	37.08	37.08	4.01%	363,930
Apr 16, 2026	35.97	36.20	35.81	35.90	35.65	-0.64%	207,279
Apr 15, 2026	36.12	36.23	35.64	36.13	35.88	-0.17%	170,199
Apr 14, 2026	35.86	36.44	35.38	36.19	35.94	0.36%	267,383
Apr 13, 2026	35.82	36.36	35.67	36.06	35.81	-0.08%	325,791
Apr 10, 2026	36.46	36.47	35.80	36.09	35.84	-0.99%	146,623
Apr 9, 2026	35.45	36.59	35.03	36.45	36.20	2.04%	270,452
Apr 8, 2026	35.56	36.34	35.18	35.72	35.47	2.03%	485,455
Apr 7, 2026	34.41	35.01	34.26	35.01	34.77	1.74%	317,989
Apr 6, 2026	34.33	34.70	34.11	34.41	34.17	0.56%	313,215
Apr 2, 2026	33.33	34.34	33.14	34.22	33.98	-	293,870
Apr 1, 2026	33.98	34.81	33.98	34.22	33.98	1.18%	221,174
Mar 31, 2026	33.59	33.95	33.10	33.82	33.58	2.24%	297,227
Mar 30, 2026	33.30	33.30	32.80	33.08	32.85	0.61%	167,588
Mar 27, 2026	32.96	33.24	32.69	32.88	32.65	-0.96%	272,855
Mar 26, 2026	33.13	33.52	32.89	33.20	32.97	-0.36%	149,337
Mar 25, 2026	33.72	33.84	33.07	33.32	33.09	-0.27%	271,784
Mar 24, 2026	32.51	33.77	32.35	33.41	33.18	1.64%	227,388
Mar 23, 2026	33.13	33.60	32.78	32.87	32.64	2.46%	349,331
Mar 20, 2026	32.59	32.86	31.98	32.08	31.86	-1.60%	765,695
Mar 19, 2026	32.04	32.83	31.83	32.60	32.37	1.18%	318,638