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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.07	27.24	27.24	27.59	26.07	230,918
November 20, 2025	26.75	26.08	26.08	27.16	26	116,428
November 19, 2025	26.31	26.36	26.36	26.66	26.04	161,400
November 18, 2025	25.71	26.39	26.39	26.55	25.64	238,708
November 17, 2025	27.16	25.78	25.78	27.16	25.63	434,100
November 14, 2025	26.73	27.15	27.15	27.22	25.87	318,206
November 13, 2025	26.99	26.85	26.85	27.45	26.7	229,500
November 12, 2025	26.46	27.2	27.2	27.35	26.46	366,000
November 11, 2025	26.49	26.39	26.39	26.79	26.33	508,915
November 10, 2025	27.12	26.57	26.57	27.34	26.33	310,040
November 07, 2025	26.44	26.97	26.97	27.07	25.83	194,148
November 06, 2025	26.48	26.39	26.39	26.62	26.11	247,946
November 05, 2025	26.26	26.62	26.62	26.88	26.26	229,541
November 04, 2025	26.36	26.22	26.2	26.5	25.96	298,704
November 03, 2025	26.48	26.44	26.44	26.59	25.75	277,499
October 31, 2025	26.29	26.25	26.25	26.56	25.83	207,700
October 30, 2025	26.26	26.34	26.34	26.68	26.1	254,818
October 29, 2025	26.96	26.17	26.17	27.27	25.92	269,900
October 28, 2025	27.19	27.1	27.1	27.27	26.88	199,751
October 27, 2025	27.79	27.31	27.31	28.03	27.04	226,100
October 24, 2025	28	27.84	27.84	28.46	27.66	233,108
October 23, 2025	28.61	27.43	27.43	28.8	27.31	480,526
October 22, 2025	29	29.66	29.66	29.77	28.9	276,000
October 21, 2025	28.62	28.9	28.9	29.05	28.62	124,331
October 20, 2025	28.03	28.85	28.85	28.98	27.16	170,034
October 17, 2025	27.94	27.82	27.82	28.21	27.74	185,874
October 16, 2025	29.76	27.88	27.63	30.55	27.58	385,500
October 15, 2025	30.44	29.87	29.6	30.56	29.71	139,538
October 14, 2025	28.92	30.33	30.33	30.46	28.92	145,871
October 13, 2025	29.45	29.27	29.27	29.45	28.97	109,400
October 10, 2025	30.07	29	29	30.65	28.94	203,928
October 09, 2025	30.23	29.97	29.97	30.48	29.7	90,832
October 08, 2025	30.62	30.35	30.35	30.82	30.22	138,388
October 07, 2025	31.09	30.43	30.43	31.13	30.4	135,743
October 06, 2025	30.59	30.64	30.64	31.23	30.35	194,800
October 03, 2025	29.68	30.26	30.26	30.58	29.68	231,723
October 02, 2025	29.79	29.79	29.79	30.03	29.38	126,810
October 01, 2025	29.54	29.86	29.86	30.04	29.38	184,700
September 30, 2025	29.79	29.83	29.83	30.18	29.35	143,525
September 29, 2025	30.51	29.86	29.86	30.6	29.74	173,800
September 26, 2025	30.27	30.41	30.41	30.65	29.94	141,400

Dime Community Bancshares, Inc. (DCOM) NASDAQ