Dime Community Bancshares, Inc. - DCOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.98	34.27	34.27	34.47	33.82	342,868
February 19, 2026	34.65	34.01	34.01	35.01	33.78	466,837
February 18, 2026	35.41	34.95	34.95	36.19	34.94	306,217
February 17, 2026	35.24	35.6	35.6	35.98	35.23	154,124
February 13, 2026	34.96	35.24	35.24	35.53	34.37	204,500
February 12, 2026	35.94	35.06	35.06	36.57	34.66	189,114
February 11, 2026	36.14	35.61	35.61	36.86	34.11	199,500
February 10, 2026	36.38	35.91	35.91	36.53	35.64	198,413
February 09, 2026	36.08	36.36	36.36	36.74	36.08	183,500
February 06, 2026	36.11	36.23	36.23	36.45	36.02	190,700
February 05, 2026	35.83	35.73	35.73	36.42	35.44	197,600
February 04, 2026	35.82	35.79	35.79	36.33	35.64	275,474
February 03, 2026	35.34	35.44	35.44	36.47	34.74	271,942
February 02, 2026	33.74	35.36	35.36	35.56	33.43	305,500
January 30, 2026	33.68	34.02	34.02	34.14	33.45	335,800
January 29, 2026	33.27	33.89	33.89	33.98	33.27	241,429
January 28, 2026	33.06	33.22	33.22	33.47	32.69	261,903
January 27, 2026	33.08	33.04	33.04	33.57	32.65	287,334
January 26, 2026	33.25	33.09	33.09	33.8	32.51	334,221
January 23, 2026	33.87	32.82	32.82	33.87	32.68	419,000
January 22, 2026	31.75	33.87	33.87	34.85	31.75	718,842
January 21, 2026	31.92	32.72	32.72	34.45	31.5	1.13M
January 20, 2026	30.44	30.12	30.12	30.73	29.86	249,041
January 16, 2026	30.79	30.91	30.91	31.1	30.74	241,700
January 15, 2026	30.03	31.13	31.13	31.18	29.92	324,692
January 14, 2026	29.73	30.11	30.11	30.24	29.48	172,700
January 13, 2026	29.9	29.73	29.73	30.22	29.44	143,800
January 12, 2026	29.69	29.8	29.8	29.87	29.31	187,713
January 09, 2026	30.03	29.94	29.94	30.26	29.56	259,100
January 08, 2026	29.36	30.03	30.03	30.38	29.22	327,300
January 07, 2026	29.83	29.42	29.42	30.03	29.04	244,436
January 06, 2026	29.86	29.85	29.85	29.98	29.5	331,085
January 05, 2026	29.83	30.06	30.06	30.59	29.52	360,405
January 02, 2026	30.14	29.87	29.87	30.71	29.69	261,021
December 31, 2025	30.3	30.09	30.09	30.5	30.02	126,118
December 30, 2025	31.13	30.42	30.42	31.13	30.21	289,521
December 29, 2025	31.2	31.09	31.09	31.3	30.97	210,247
December 26, 2025	31.21	31.21	31.21	31.39	30.96	99,747
December 24, 2025	31.16	31.21	31.21	31.74	31.08	88,223
December 23, 2025	31.46	31.25	31.25	31.64	31.19	121,000
December 22, 2025	31.71	31.48	31.48	32.09	31.38	216,900
December 19, 2025	31.84	31.74	31.74	31.86	31.31	497,900
December 18, 2025	32	31.98	31.98	32.32	31.81	324,600
December 17, 2025	31.47	31.84	31.84	31.91	31.39	283,031
December 16, 2025	31.17	31.56	31.56	31.74	31.1	342,422
December 15, 2025	31.5	31.5	31.5	31.73	30.41	447,600
December 12, 2025	31.49	31.27	31.27	31.5	30.79	246,065
December 11, 2025	30.79	31.24	31.24	31.38	30.62	302,037
December 10, 2025	29.78	30.85	30.85	31.01	29.78	448,847
December 09, 2025	29.83	29.83	29.83	30.41	29.53	238,491
December 08, 2025	29.77	29.74	29.74	30.04	29.32	322,500
December 05, 2025	29.71	29.66	29.66	30.1	29.36	221,609
December 04, 2025	29.54	29.89	29.89	30.05	29.27	183,900
December 03, 2025	29.1	29.74	29.74	29.92	29.1	243,700
December 02, 2025	28.86	29.09	29.09	29.47	28.6	290,900
December 01, 2025	27.9	28.86	28.86	28.98	27.81	186,600
November 28, 2025	28.58	28.35	28.35	28.67	28.18	145,429
November 26, 2025	28.45	28.59	28.59	29	28.24	455,746
November 25, 2025	27.67	28.59	28.59	29.06	27.6	303,768
November 24, 2025	27.15	27.46	27.46	27.75	26.75	199,700

Dime Community Bancshares, Inc. (DCOM) NASDAQ