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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	27.12	27.07	27.07	27.59	26.69	262,059
March 10, 2025	27.84	27.05	27.05	28.06	26.98	340,500
March 07, 2025	28.64	28.44	28.44	29.39	27.85	230,343
March 06, 2025	28.72	28.74	28.74	28.98	28.35	252,013
March 05, 2025	29.55	29.11	29.11	29.98	28.58	176,800
March 04, 2025	29.88	29.41	29.41	30.57	29.01	243,719
March 03, 2025	30.55	30.34	30.34	31.48	30.18	186,000
February 28, 2025	30.68	31	31	31.34	30.64	272,885
February 27, 2025	30.49	30.52	30.52	31.37	30.38	170,305
February 26, 2025	30.84	30.59	30.59	31.4	30.17	200,201
February 25, 2025	30.51	30.66	30.66	31.28	30.51	304,387
February 24, 2025	30.89	30.46	30.46	31.4	30.26	263,441
February 21, 2025	31.51	30.59	30.59	31.51	30.49	252,510
February 20, 2025	31.18	31.12	31.12	31.52	30.42	202,271
February 19, 2025	31.15	31.45	31.45	31.6	30.56	372,339
February 18, 2025	31.26	31.75	31.75	32.12	30.55	199,524
February 14, 2025	31.08	31.34	31.34	31.85	30.2	168,919
February 13, 2025	31	31.16	31.16	31.19	30.5	310,921
February 12, 2025	32.03	30.93	30.93	32.26	30.89	336,200
February 11, 2025	32.48	32.83	32.83	33.13	32.36	311,514
February 10, 2025	32.74	32.65	32.65	33.06	32.13	275,624
February 07, 2025	33.9	32.74	32.74	33.9	32.57	310,300
February 06, 2025	33.26	33.89	33.89	34	32.9	187,600
February 05, 2025	32.34	33.15	33.15	33.24	31.49	285,618
February 04, 2025	30.68	32.01	32.01	32.04	30.68	140,413
February 03, 2025	29.05	30.8	30.8	31.16	29.05	215,348
January 31, 2025	30.83	31.23	31.23	31.47	30.64	288,241
January 30, 2025	31.4	30.84	30.84	31.54	30.56	171,346
January 29, 2025	30.51	30.94	30.94	31.39	30.42	255,243
January 28, 2025	30.97	30.78	30.78	31.06	30.18	232,936
January 27, 2025	30.9	30.99	30.99	31.57	30.55	279,700
January 24, 2025	30.5	30.81	30.81	32	30.5	555,900
January 23, 2025	31.5	31	31	33.05	30.38	979,126
January 22, 2025	32.03	31.75	31.75	32.48	31.18	355,523
January 21, 2025	32.12	32.23	32.23	32.87	32.02	284,223
January 17, 2025	32.02	31.96	31.96	32.29	31.54	225,838
January 16, 2025	31.99	32.05	31.8	32.27	31.73	222,418
January 15, 2025	32.26	32.25	32	32.73	31.75	288,200
January 14, 2025	30.19	31.25	31.01	31.49	30	406,200
January 13, 2025	29.18	29.9	29.67	29.98	29.13	299,600
January 10, 2025	31.05	29.59	29.36	31.05	28.65	427,800
January 08, 2025	30.26	31.31	31.07	31.62	30.05	394,611
January 07, 2025	31.3	30.53	30.29	31.32	29.83	485,220
January 06, 2025	31	31.14	30.9	31.67	30.79	338,200
January 03, 2025	30.39	30.89	30.65	30.92	29.86	256,143
January 02, 2025	31.03	30.33	30.09	31.04	30.32	235,300
December 31, 2024	30.95	30.74	30.5	31.08	30.47	195,100
December 30, 2024	30.61	30.66	30.42	31.08	30.28	163,300
December 27, 2024	31.06	30.67	30.43	31.55	30.37	179,500
December 26, 2024	31.11	31.36	31.12	31.54	30.85	181,433
December 24, 2024	31.18	31.28	31.04	32.48	30.8	141,700
December 23, 2024	31.33	31.09	30.85	32.26	30.91	224,200
December 20, 2024	31.13	31.33	31.09	32.45	30.61	1.94M
December 19, 2024	32.7	31.41	31.16	33.21	31.26	378,509
December 18, 2024	34.51	32.04	31.79	34.99	31.95	378,700
December 17, 2024	34.69	33.96	33.7	35.1	33.76	237,538
December 16, 2024	34.48	34.8	34.53	35.02	34.04	261,719
December 13, 2024	34.42	34.33	34.06	34.62	33.48	320,900
December 12, 2024	34.97	34.55	34.28	35.79	34.51	222,232
December 11, 2024	35.19	34.99	34.72	35.38	34.42	473,600

Dime Community Bancshares, Inc. (DCOM) NASDAQ