Dime Community Bancshares, Inc. (DCOM) NASDAQ

35.81

-0.42(-1.16%)

Updated at April 22 04:00PM

Currency In USD

DCOM Historical Return

If you invested $1000 in Dime Community Bancshares, Inc. (DCOM) 10 years ago, it would be worth $1,804.94 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,297.46, while $1000 invested 1 year ago would be worth $1,423.86. This corresponds to total returns of 80.49%, 29.75%, 42.39%, respectively, with annualized returns of 6.08%, 5.34%, 42.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCOM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	36.42	35.81	35.81	36.42	34.89	246,734
April 21, 2026	37.15	36.23	36.23	37.33	36.04	219,528
April 20, 2026	36.91	37.28	37.28	37.75	36.6	384,893
April 17, 2026	36.07	37.08	37.08	37.66	35.46	362,515
April 16, 2026	35.97	35.9	35.9	36.2	35.81	207,257
April 15, 2026	36.12	36.13	36.13	36.23	35.63	170,197
April 14, 2026	35.86	36.19	36.19	36.44	35.38	202,014
April 13, 2026	35.82	36.06	36.06	36.36	35.67	325,791
April 10, 2026	36.46	36.09	36.09	36.47	35.79	102,677
April 09, 2026	35.45	36.45	36.45	36.59	35.03	265,722
April 08, 2026	35.56	35.72	35.72	36.33	35.18	475,895
April 07, 2026	34.41	35.01	35.01	35.01	34.26	318,000
April 06, 2026	34.33	34.41	34.41	34.7	34.11	313,215
April 02, 2026	33.33	34.22	34.22	34.34	33.14	293,865
April 01, 2026	33.98	34.22	34.22	34.81	33.98	221,174
March 31, 2026	33.59	33.82	33.82	33.95	33.1	297,227
March 30, 2026	33.1	33.08	33.08	33.28	32.8	162,164
March 27, 2026	32.96	32.88	32.88	33.24	32.69	263,513
March 26, 2026	33.13	33.2	33.2	33.52	32.89	149,337
March 25, 2026	33.72	33.32	33.32	33.84	33.17	187,205
March 24, 2026	32.51	33.41	33.41	33.77	32.35	227,388
March 23, 2026	33.13	32.87	32.87	33.6	32.78	349,331
March 20, 2026	32.59	32.08	32.08	32.86	31.98	758,661
March 19, 2026	32.04	32.6	32.6	32.83	31.83	317,247
March 18, 2026	32.22	32.22	32.22	32.35	31.94	317,120
March 17, 2026	32.45	32.38	32.38	33.1	32	327,063
March 16, 2026	31.9	32.19	32.19	32.47	31.79	357,469
March 13, 2026	32.23	31.88	31.88	32.24	31.5	205,402
March 12, 2026	31.3	32	32	32.13	31.21	207,707
March 11, 2026	31.77	31.85	31.85	32.13	31.44	156,086
March 10, 2026	31.57	32.08	32.08	32.71	31.24	256,411
March 09, 2026	31.68	31.77	31.77	32.03	30.58	294,119
March 06, 2026	31.46	31.96	31.96	32.39	30.83	238,422
March 05, 2026	32.44	32.48	32.48	32.59	32.05	158,300
March 04, 2026	32.94	32.89	32.89	33.27	32.76	174,462
March 03, 2026	31.98	32.79	32.79	33.04	31.93	223,082
March 02, 2026	31.71	32.92	32.92	33.03	31.26	219,220
February 27, 2026	32.73	32.35	32.35	33.22	31.64	391,200
February 26, 2026	33.51	33.34	33.34	34.94	32.85	186,737
February 25, 2026	32.87	33.36	33.36	33.42	32.55	241,652
February 24, 2026	32.69	32.62	32.62	33.39	32.42	261,000
February 23, 2026	34.27	32.77	32.77	34.62	32.52	346,700
February 20, 2026	33.98	34.27	34.27	34.47	33.69	363,036
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	222,300
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	275,500
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