Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	35.86	36.44	35.38	36.19	36.19	0.36%	264,661
Apr 13, 2026	35.82	36.36	35.67	36.06	36.06	-0.08%	325,791
Apr 10, 2026	36.46	36.47	35.80	36.09	36.09	-0.99%	146,622
Apr 9, 2026	35.45	36.59	35.03	36.45	36.45	2.04%	270,452
Apr 8, 2026	35.56	36.34	35.18	35.72	35.72	2.03%	485,455
Apr 7, 2026	34.41	35.01	34.26	35.01	35.01	1.74%	307,789
Apr 6, 2026	34.33	34.70	34.11	34.41	34.41	0.56%	313,215
Apr 2, 2026	33.33	34.34	33.14	34.22	34.22	-	293,864
Apr 1, 2026	33.98	34.81	33.98	34.22	34.22	1.18%	221,174
Mar 31, 2026	33.59	33.95	33.10	33.82	33.82	2.24%	297,227
Mar 30, 2026	33.30	33.30	32.80	33.08	33.08	0.61%	167,588
Mar 27, 2026	32.96	33.24	32.69	32.88	32.88	-0.96%	272,855
Mar 26, 2026	33.13	33.52	32.89	33.20	33.20	-0.36%	149,337
Mar 25, 2026	33.72	33.84	33.07	33.32	33.32	-0.27%	271,784
Mar 24, 2026	32.51	33.77	32.35	33.41	33.41	1.64%	227,388
Mar 23, 2026	33.13	33.60	32.78	32.87	32.87	2.46%	349,331
Mar 20, 2026	32.59	32.86	31.98	32.08	32.08	-1.60%	765,695
Mar 19, 2026	32.04	32.83	31.83	32.60	32.60	1.18%	318,638
Mar 18, 2026	32.22	32.35	31.94	32.22	32.22	-0.49%	317,120
Mar 17, 2026	32.45	33.10	32.00	32.38	32.38	0.59%	327,063
Mar 16, 2026	31.90	32.47	31.79	32.19	32.19	0.97%	362,026
Mar 13, 2026	32.23	32.24	31.50	31.88	31.88	-0.38%	205,402
Mar 12, 2026	31.30	32.13	31.21	32.00	32.00	0.49%	211,148
Mar 11, 2026	31.77	32.13	31.44	31.85	31.85	-0.73%	160,880
Mar 10, 2026	31.57	32.71	31.24	32.08	32.08	0.98%	256,411
Mar 9, 2026	31.32	32.03	30.58	31.77	31.77	-0.59%	307,220
Mar 6, 2026	31.46	32.39	30.83	31.96	31.96	-1.60%	238,422
Mar 5, 2026	32.44	32.59	32.05	32.48	32.48	-1.25%	158,290
Mar 4, 2026	33.21	33.27	32.60	32.89	32.89	0.30%	183,838
Mar 3, 2026	31.98	33.04	31.74	32.79	32.79	-0.39%	244,437
Mar 2, 2026	31.71	33.03	31.26	32.92	32.92	1.76%	219,220
Feb 27, 2026	32.73	33.22	31.64	32.35	32.35	-2.97%	391,170
Feb 26, 2026	33.51	34.94	32.86	33.34	33.34	-0.06%	186,737
Feb 25, 2026	32.87	33.43	32.55	33.36	33.36	2.27%	241,652
Feb 24, 2026	32.69	33.39	32.42	32.62	32.62	-0.46%	260,968
Feb 23, 2026	34.27	34.62	32.52	32.77	32.77	-4.38%	346,680
Feb 20, 2026	33.98	34.47	33.69	34.27	34.27	0.76%	363,036
Feb 19, 2026	34.65	35.01	33.78	34.01	34.01	-2.69%	466,837
Feb 18, 2026	35.41	36.19	34.94	34.95	34.95	-1.83%	306,217
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