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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.27	30.41	30.41	30.65	29.94	141,400
September 25, 2025	30.23	30.18	30.18	30.38	29.94	129,611
September 24, 2025	30.65	30.36	30.36	30.75	30.18	128,996
September 23, 2025	31.05	30.52	30.52	31.44	30.5	184,602
September 22, 2025	30.84	30.94	30.94	31.1	30.42	293,600
September 19, 2025	31.77	30.92	30.92	31.77	30.89	626,300
September 18, 2025	30.84	31.78	31.78	31.82	30.73	191,300
September 17, 2025	30.57	30.68	30.68	31.76	30.5	176,000
September 16, 2025	30.96	30.42	30.42	30.96	30.2	194,300
September 15, 2025	30.95	30.81	30.81	31.11	30.69	193,200
September 12, 2025	30.89	30.81	30.81	31.07	30.54	134,436
September 11, 2025	30.66	30.98	30.98	31.01	30.46	166,633
September 10, 2025	30.31	30.56	30.56	30.72	30.19	153,200
September 09, 2025	30.92	30.39	30.39	31.07	30.18	199,724
September 08, 2025	30.75	31	31	31.02	30.33	207,444
September 05, 2025	31.08	30.63	30.63	31.33	30.36	165,558
September 04, 2025	30.5	30.99	30.99	31.01	30.36	137,200
September 03, 2025	30.42	30.37	30.37	30.96	30.12	121,604
September 02, 2025	30.42	30.55	30.55	30.83	30.15	172,039
August 29, 2025	30.9	30.76	30.76	31.04	30.58	113,091
August 28, 2025	30.85	30.75	30.75	30.87	30.55	174,100
August 27, 2025	30.62	30.6	30.6	31.08	30.2	127,742
August 26, 2025	30.03	30.68	30.68	30.81	29.94	172,400
August 25, 2025	30.87	30.09	30.09	30.87	29.93	173,826
August 22, 2025	28.63	30.11	30.11	30.14	28.51	355,800
August 21, 2025	28.45	28.37	28.37	28.55	28.25	125,600
August 20, 2025	28.79	28.61	28.61	28.88	28.33	130,500
August 19, 2025	28.68	28.56	28.56	29.13	28.46	162,145
August 18, 2025	28.54	28.67	28.67	28.91	27.85	133,229
August 15, 2025	29.59	28.64	28.64	29.59	28.48	157,700
August 14, 2025	29.23	29.47	29.47	29.55	28.84	304,700
August 13, 2025	29.25	29.7	29.7	29.74	29.01	362,000
August 12, 2025	27.87	29.01	29.01	29.16	27.66	246,845
August 11, 2025	27.48	27.59	27.59	27.87	27.29	153,732
August 08, 2025	27.25	27.46	27.46	27.85	27.04	154,500
August 07, 2025	27.8	27.21	27.21	27.84	27.03	133,905
August 06, 2025	27.89	27.51	27.51	27.89	27.45	163,764
August 05, 2025	27.47	27.63	27.63	28.06	26.92	248,514
August 04, 2025	27.25	27.42	27.42	28.14	27.05	144,746
August 01, 2025	27.27	27.13	27.13	27.37	26.66	256,509
July 31, 2025	27.61	27.71	27.71	27.89	27.44	201,434
July 30, 2025	28.65	27.98	27.98	28.91	27.85	192,743
July 29, 2025	29.47	28.65	28.65	29.5	28.49	253,737
July 28, 2025	28.54	29.15	29.15	29.52	28.37	407,673
July 25, 2025	28.28	28.34	28.34	28.44	27.5	228,600
July 24, 2025	28.89	28.29	28.29	29.52	28.19	549,200
July 23, 2025	28.62	28.53	28.53	28.68	28.06	351,821
July 22, 2025	28.59	28.37	28.37	28.83	28.33	289,000
July 21, 2025	28.89	28.62	28.62	29.18	28.56	155,000
July 18, 2025	29.15	28.8	28.8	29.15	28.6	244,093
July 17, 2025	28.23	28.85	28.85	29.05	28.15	327,700
July 16, 2025	28.23	28.61	28.36	28.66	27.71	246,300
July 15, 2025	29.09	28	27.76	29.26	27.92	427,213
July 14, 2025	28.57	29	28.75	29.04	28.57	179,100
July 11, 2025	28.75	28.69	28.69	28.99	28.58	320,336
July 10, 2025	28.66	29.07	29.07	29.26	28.66	226,900
July 09, 2025	28.86	28.79	28.79	28.88	28.38	250,140
July 08, 2025	28.31	28.67	28.67	28.96	28.31	295,600
July 07, 2025	28.35	28.26	28.26	28.9	27.93	332,437
July 03, 2025	28.68	28.65	28.65	28.91	28.52	153,499

Dime Community Bancshares, Inc. (DCOM) NASDAQ