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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	26.93	27.29	27.29	27.37	26.83	544,376
June 26, 2025	26.07	26.82	26.83	26.89	25.84	462,644
June 25, 2025	26.49	25.81	25.81	26.65	25.8	386,727
June 24, 2025	27.4	27.15	27.15	27.75	26.95	544,006
June 23, 2025	26.39	27.13	27.13	27.17	25.98	213,300
June 20, 2025	26.61	26.31	26.31	26.62	26.14	430,322
June 18, 2025	25.73	26.11	26.11	26.28	25.73	172,520
June 17, 2025	25.86	25.85	25.85	26.3	25.69	200,700
June 16, 2025	26.43	26.15	26.15	26.54	26	214,347
June 13, 2025	26.9	26.22	26.22	26.93	26.17	174,400
June 12, 2025	27.31	27.33	27.33	27.38	26.95	177,300
June 11, 2025	27.81	27.4	27.4	27.96	27.31	163,635
June 10, 2025	27.2	27.6	27.6	27.65	27.12	196,100
June 09, 2025	27.21	27.19	27.19	27.44	26.92	331,800
June 06, 2025	26.3	26.95	26.95	26.98	26.07	267,947
June 05, 2025	25.78	25.82	25.82	25.96	25.44	195,907
June 04, 2025	25.96	25.77	25.77	26.16	25.75	287,711
June 03, 2025	25.28	26.07	26.07	26.18	25.11	261,732
June 02, 2025	25.55	25.43	25.43	25.59	24.99	216,332
May 30, 2025	25.72	25.66	25.66	25.84	25.39	159,900
May 29, 2025	25.68	25.74	25.74	25.84	25.34	147,117
May 28, 2025	25.88	25.59	25.59	25.96	25.46	226,000
May 27, 2025	25.52	25.86	25.86	26	25.1	168,400
May 23, 2025	24.76	25.29	25.29	25.43	24.57	157,400
May 22, 2025	25.5	25.23	25.23	25.79	25.22	186,926
May 21, 2025	26.38	25.63	25.63	26.47	25.58	143,610
May 20, 2025	26.77	26.74	26.74	27.36	26.63	131,400
May 19, 2025	26.8	26.77	26.77	26.95	26.62	167,423
May 16, 2025	27.24	27.22	27.22	27.36	27	245,543
May 15, 2025	27.28	27.3	27.32	27.53	27.16	149,399
May 14, 2025	27.51	27.24	27.24	27.71	27.21	155,533
May 13, 2025	27.65	27.51	27.52	27.75	27.35	210,446
May 12, 2025	27.46	27.37	27.38	27.9	27.32	380,345
May 09, 2025	26.7	26.58	26.58	26.81	26.51	236,042
May 08, 2025	26.33	26.57	26.57	26.92	26.22	271,100
May 07, 2025	26.57	26.11	26.11	26.66	26.03	166,809
May 06, 2025	26.12	26.16	26.16	26.52	25.92	113,425
May 05, 2025	26.33	26.48	26.48	26.89	26.29	143,634
May 02, 2025	26.36	26.65	26.65	26.71	26.11	184,993
May 01, 2025	25.84	25.87	25.87	26.12	25.55	202,409
April 30, 2025	25.31	25.69	25.67	25.92	25.27	222,462
April 29, 2025	25.64	26.08	26.08	26.23	25.43	172,925
April 28, 2025	25.68	25.62	25.62	25.84	25.27	314,700
April 25, 2025	25.93	25.62	25.62	26.06	25.35	243,804
April 24, 2025	25.61	26.02	26.02	26.07	24.95	506,551
April 23, 2025	26.2	25.81	25.81	26.81	25.04	453,635
April 22, 2025	24.47	25.82	25.82	26.04	24.47	362,000
April 21, 2025	24.86	25.12	25.12	25.29	24.41	238,710
April 17, 2025	25.05	25.21	25.21	25.52	25.05	255,400
April 16, 2025	24.94	25.37	25.37	25.58	24.94	243,748
April 15, 2025	25.02	25.18	25.18	25.66	24.94	369,460
April 14, 2025	24.54	24.49	24.49	24.73	23.86	307,729
April 11, 2025	23.84	24.07	24.07	24.28	23.25	384,976
April 10, 2025	25.03	24.17	24.17	25.1	23.6	471,800
April 09, 2025	24.07	25.63	25.63	26.37	23.55	1.03M
April 08, 2025	25.84	24.63	24.63	26.2	24.21	385,509
April 07, 2025	24.2	25.07	25.07	26.76	24.1	449,400
April 04, 2025	24.75	25.17	25.17	25.32	24.03	403,659
April 03, 2025	27.14	25.8	25.8	27.25	25.77	327,827
April 02, 2025	27.53	28.64	28.64	28.66	27.53	225,536

Dime Community Bancshares, Inc. (DCOM) NASDAQ