Dime Community Bancshares, Inc. - Common Stock (DCOM)

Last Price39.61

Change+0.38 (0.97%)

NYSE· Last Trade: Jul 24th, 3:41 PM EDT

Historical Prices For Dime Community Bancshares, Inc. - Common Stock (DCOM)

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	38.63	39.35	37.51	39.23	439,001	39.23
7/22/2026	39.86	39.86	39.30	39.46	283,138	39.46
7/21/2026	39.57	40.23	39.31	40.18	295,963	40.18
7/20/2026	39.90	40.27	39.63	39.89	254,369	39.89
7/17/2026	40.80	40.98	39.89	40.32	388,443	40.32
7/16/2026	40.52	41.45	40.48	41.16	364,470	41.16
7/15/2026	40.02	40.78	39.99	40.45	288,122	40.45
7/14/2026	40.07	40.43	39.71	39.88	205,679	39.88
7/13/2026	39.97	40.13	39.57	39.95	203,627	39.95
7/10/2026	39.56	39.98	39.48	39.80	168,510	39.80
7/09/2026	38.98	39.80	38.29	39.69	308,891	39.69
7/08/2026	39.64	39.64	38.55	38.75	417,061	38.75
7/07/2026	40.18	40.30	39.58	39.64	222,178	39.64
7/06/2026	40.48	40.95	40.02	40.18	231,593	40.18
7/02/2026	41.33	41.55	40.03	40.31	240,408	40.31
7/01/2026	40.75	41.62	40.27	41.28	282,808	41.28
6/30/2026	40.29	40.89	40.05	40.65	261,075	40.65
6/29/2026	40.34	40.49	39.48	40.49	291,602	40.49
6/26/2026	40.00	40.99	39.38	40.59	1,680,426	40.59
6/25/2026	39.69	40.03	39.63	39.97	299,616	39.97
6/24/2026	39.54	40.00	39.27	39.77	425,966	39.77
6/23/2026	39.12	39.81	39.03	39.77	296,733	39.77
6/22/2026	39.03	39.56	39.03	39.16	170,616	39.16
6/18/2026	39.04	39.52	38.81	39.00	578,366	39.00
6/17/2026	39.35	40.16	38.47	38.76	363,503	38.76
6/16/2026	39.71	40.01	39.04	39.40	245,534	39.40
6/15/2026	40.36	40.76	39.12	39.24	288,049	39.24
6/12/2026	40.00	40.53	39.88	40.08	240,704	40.08
6/11/2026	39.42	39.95	38.90	39.81	328,331	39.81
6/10/2026	39.00	39.50	39.00	39.23	223,967	39.23
6/09/2026	38.51	39.31	38.51	38.95	237,475	38.95
6/08/2026	38.03	38.63	38.02	38.15	202,495	38.15
6/05/2026	37.72	38.30	37.39	37.78	384,250	37.78
6/04/2026	37.33	37.99	37.14	37.55	328,487	37.55
6/03/2026	36.87	36.98	36.47	36.64	251,224	36.64
6/02/2026	36.82	37.63	36.82	37.21	287,123	37.21
6/01/2026	37.00	37.22	36.32	36.91	205,382	36.91
5/29/2026	37.08	37.99	36.89	37.42	256,716	37.42
5/28/2026	36.96	37.28	36.55	37.22	183,178	37.22
5/27/2026	37.83	37.84	36.99	37.10	255,953	37.10
5/26/2026	37.02	38.00	37.02	37.66	208,308	37.66
5/22/2026	37.06	37.23	36.69	36.90	157,123	36.90
5/21/2026	36.59	36.94	36.12	36.88	213,698	36.88
5/20/2026	35.67	36.78	35.14	36.77	233,380	36.77
5/19/2026	35.86	36.12	35.60	35.71	221,520	35.71
5/18/2026	35.91	36.69	35.82	36.21	190,439	36.21
5/15/2026	36.46	36.77	35.43	35.71	381,353	35.71
5/14/2026	36.59	37.00	36.43	36.62	375,712	36.62
5/13/2026	36.40	36.85	35.92	36.15	357,307	36.15
5/12/2026	36.65	36.66	35.56	36.60	330,942	36.60
5/11/2026	37.41	37.60	36.65	36.67	541,272	36.67
5/08/2026	37.09	37.90	37.08	37.22	358,050	37.22
5/07/2026	37.30	37.87	37.02	37.04	491,192	37.04
5/06/2026	36.61	37.36	36.61	37.19	437,889	37.19
5/05/2026	35.57	36.41	35.52	36.25	168,300	36.25
5/04/2026	36.37	36.37	35.28	35.52	188,003	35.52
5/01/2026	35.89	36.53	35.53	36.07	230,355	36.07
4/30/2026	35.30	36.10	35.30	35.89	249,881	35.89
4/29/2026	35.98	36.36	35.31	35.54	241,710	35.54
4/28/2026	36.45	36.90	36.12	36.15	197,671	36.15
4/27/2026	35.25	36.34	35.25	36.09	309,591	36.09
4/24/2026	37.20	37.27	35.24	35.29	581,469	35.29