Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	36.37	36.37	35.28	35.52	35.52	-1.52%	188,000
May 1, 2026	35.89	36.53	35.53	36.07	36.07	0.50%	230,351
Apr 30, 2026	35.30	36.11	35.30	35.89	35.89	0.98%	249,878
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%	309,557
Apr 24, 2026	37.20	37.27	35.24	35.29	35.29	-5.49%	575,142
Apr 23, 2026	35.11	37.47	34.58	37.34	37.34	4.27%	418,790
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%	231,977
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	3.29%	362,512
Apr 16, 2026	35.97	36.20	35.81	35.90	35.65	-0.64%	207,253
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
Mar 18, 2026	32.22	32.35	31.94	32.22	32.00	-0.49%	317,120
Mar 17, 2026	32.45	33.10	32.00	32.38	32.15	0.59%	327,063
Mar 16, 2026	31.90	32.47	31.79	32.19	31.97	0.97%	362,026
Mar 13, 2026	32.23	32.24	31.50	31.88	31.66	-0.38%	205,402
Mar 12, 2026	31.30	32.13	31.21	32.00	31.78	0.49%	211,148
Mar 11, 2026	31.77	32.13	31.44	31.85	31.62	-0.73%	160,880
Mar 10, 2026	31.57	32.71	31.24	32.08	31.86	0.98%	256,411
Mar 9, 2026	31.32	32.03	30.58	31.77	31.55	-0.59%	307,220
Mar 6, 2026	31.46	32.39	30.83	31.96	31.74	-1.60%	238,422
Mar 5, 2026	32.44	32.59	32.05	32.48	32.25	-1.25%	158,290
Mar 4, 2026	33.21	33.27	32.60	32.89	32.66	0.30%	183,838
Mar 3, 2026	31.98	33.04	31.74	32.79	32.56	-0.39%	244,437
Mar 2, 2026	31.71	33.03	31.26	32.92	32.69	1.76%	219,220
Feb 27, 2026	32.73	33.22	31.64	32.35	32.12	-2.97%	391,170
Feb 26, 2026	33.51	34.94	32.86	33.34	33.11	-0.06%	186,737
Feb 25, 2026	32.87	33.43	32.55	33.36	33.13	2.27%	241,652
Feb 24, 2026	32.69	33.39	32.42	32.62	32.39	-0.46%	260,968
Feb 23, 2026	34.27	34.62	32.52	32.77	32.54	-4.38%	346,680