Dime Community Bancshares, Inc. (DCOMP) NASDAQ

18.47

-0.03(-0.16%)

Updated at April 08 09:30AM

Currency In USD

DCOMP Historical Return

If you invested $1000 in Dime Community Bancshares, Inc. (DCOMP) since IPO date, it would be worth $1,091.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $991.94, while $1000 invested 1 year ago would be worth $1,110.64. This corresponds to total returns of 9.16%, -0.81%, 11.06%, respectively, with annualized returns of 1.39%, -0.16%, 11.06%.

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

DCOMP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	18.65	18.51	18.51	18.79	18.51	6,193
April 02, 2026	18.38	18.74	18.74	18.74	18.38	6,728
April 01, 2026	18.14	18.57	18.57	18.68	18.14	8,798
March 31, 2026	18.21	18.15	18.15	18.3	18.1	10,552
March 30, 2026	18.22	18.55	18.55	18.65	18.22	3,838
March 27, 2026	18.19	18.67	18.67	18.67	18.15	3,490
March 26, 2026	18.32	18.5	18.5	18.74	18.14	4,701
March 25, 2026	18.8	18.6	18.6	18.8	18.6	987
March 24, 2026	18.25	18.38	18.38	18.55	18.18	3,786
March 23, 2026	18.8	18.7	18.7	19	18.31	3,413
March 20, 2026	18.37	18.44	18.44	18.57	18.13	2,123
March 19, 2026	18.64	18.88	18.88	18.95	18.54	2,509
March 18, 2026	18.51	18.97	18.97	18.98	18.51	4,007
March 17, 2026	18.85	19	19	19.05	18.55	3,923
March 16, 2026	19.1	18.67	18.67	19.1	18.61	5,430
March 13, 2026	19.04	18.8	18.8	19.06	18.8	6,495
March 12, 2026	19.12	18.81	18.81	19.25	18.81	7,839
March 11, 2026	19.49	19.33	19.33	19.49	19.18	2,151
March 10, 2026	19.4	19.37	19.37	19.44	19	3,033
March 09, 2026	19.01	19.21	19.21	19.21	19.01	2,749
March 06, 2026	19.15	19.28	19.28	19.42	19.15	3,700
March 05, 2026	19.4	19.38	19.38	19.43	19.2	4,061
March 04, 2026	19.06	19.25	19.25	19.4	19	4,277
March 03, 2026	19	19.24	19.24	19.33	19	5,220
March 02, 2026	19.3	19.35	19.35	19.5	19.16	5,616
February 27, 2026	19.7	18.95	18.95	19.7	18.76	28,800
February 26, 2026	19.22	19.4	19.4	19.43	19.08	7,203
February 25, 2026	19.8	19.55	19.55	19.8	19.3	3,718
February 24, 2026	19.8	19.43	19.43	19.8	18.72	3,306
February 23, 2026	19.9	19.43	19.43	19.91	19.43	602
February 20, 2026	19.48	19.68	19.68	19.95	19.48	3,800
February 19, 2026	20.03	19.73	19.73	20.03	19.49	2,100
February 18, 2026	20.27	19.9	19.9	20.5	19.46	8,800
February 17, 2026	19.67	19.99	19.99	19.99	18.95	8,639
February 13, 2026	19.36	19.99	19.99	20.01	19.15	10,326
February 12, 2026	19.22	19.43	19.43	19.43	19.09	4,200
February 11, 2026	19.13	19.24	19.24	19.24	19.07	3,200
February 10, 2026	19.18	19.24	19.24	19.28	19.08	5,200
February 09, 2026	18.8	19.21	19.21	19.21	18.8	10,944
February 06, 2026	19.1	18.95	18.95	19.1	18.85	20,900
February 05, 2026	19.44	19.36	19.02	19.44	19.31	4,720
February 04, 2026	19.36	19.48	19.13	19.5	19.36	5,347
February 03, 2026	19.43	19.5	19.15	19.5	19.3	5,222
February 02, 2026	19.42	19.35	19.01	19.42	19.2	1,726
January 30, 2026	19.38	19.28	18.94	19.39	19.28	1,700
January 29, 2026	19.1	19.45	19.1	19.45	19.1	6,300
January 28, 2026	19.09	19.4	19.06	19.4	19	5,900
January 27, 2026	18.88	19.09	18.75	19.1	18.88	2,100
January 26, 2026	18.86	19	18.66	19	18.81	4,400
January 23, 2026	19.1	19.06	18.72	19.1	18.93	5,412
January 22, 2026	18.99	18.93	18.59	19.15	18.8	11,129
January 21, 2026	18.74	18.95	18.61	18.95	18.73	4,300
January 20, 2026	18.29	18.65	18.32	18.7	18.29	3,529
January 16, 2026	18.69	18.75	18.42	18.75	18.53	8,149
January 15, 2026	18.6	18.69	18.36	18.74	18.5	6,700
January 14, 2026	18.43	18.54	18.21	18.58	18.33	7,200
January 13, 2026	18.44	18.31	17.98	18.59	18.2	6,200
January 12, 2026	18.14	18.46	18.13	18.46	18.14	5,700
January 09, 2026	18.37	18.32	18	18.47	18.21	15,643
January 08, 2026	18.37	18.38	18.06	18.47	18.29	4,828