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

Last Price34.41

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 1st, 9:49 AM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/06/2026	34.22	0.00	34.41	34.41	0	34.16
4/02/2026	33.33	34.34	33.14	34.22	293,872	33.97
4/01/2026	33.98	34.81	33.98	34.22	221,175	33.97
3/31/2026	33.59	33.95	33.09	33.82	297,227	33.57
3/30/2026	33.30	33.30	32.80	33.08	167,589	32.84
3/27/2026	32.96	33.24	32.69	32.88	272,857	32.64
3/26/2026	33.13	33.52	32.89	33.20	149,338	32.96
3/25/2026	33.72	33.84	33.07	33.32	271,785	33.08
3/24/2026	32.51	33.77	32.35	33.41	227,389	33.17
3/23/2026	33.13	33.59	32.78	32.87	349,332	32.63
3/20/2026	32.59	32.86	31.98	32.08	765,792	31.85
3/19/2026	32.04	32.83	31.83	32.60	318,638	32.36
3/18/2026	32.22	32.35	31.93	32.22	317,120	31.99
3/17/2026	32.45	33.09	32.00	32.38	327,063	32.14
3/16/2026	31.90	32.47	31.79	32.19	362,027	31.96
3/13/2026	32.23	32.23	31.50	31.88	205,402	31.65
3/12/2026	31.30	32.13	31.20	32.00	211,149	31.77
3/11/2026	31.77	32.13	31.44	31.84	160,881	31.61
3/10/2026	31.57	32.71	31.23	32.08	256,412	31.85
3/09/2026	31.32	32.03	30.58	31.77	307,222	31.54
3/06/2026	31.46	32.38	30.83	31.96	238,422	31.73
3/05/2026	32.44	32.59	32.05	32.48	158,291	32.24
3/04/2026	33.21	33.27	32.60	32.89	183,839	32.65
3/03/2026	31.98	33.04	31.74	32.79	244,437	32.55
3/02/2026	31.71	33.03	31.26	32.92	219,221	32.68
2/27/2026	32.73	33.22	31.64	32.35	391,171	32.12
2/26/2026	33.51	34.94	32.85	33.34	186,737	33.10
2/25/2026	32.87	33.42	32.55	33.36	241,503	33.12
2/24/2026	32.69	33.38	32.42	32.62	260,968	32.38
2/23/2026	34.27	34.62	32.52	32.77	346,680	32.53
2/20/2026	33.98	34.47	33.69	34.27	363,036	34.02
2/19/2026	34.65	35.01	33.78	34.01	466,837	33.76
2/18/2026	35.41	36.19	34.94	34.95	306,217	34.70
2/17/2026	35.24	35.98	35.23	35.60	154,124	35.34
2/13/2026	34.96	35.53	34.37	35.24	204,470	34.98
2/12/2026	35.94	36.57	34.66	35.06	222,264	34.81
2/11/2026	36.14	36.86	34.11	35.61	199,466	35.35
2/10/2026	36.38	36.52	35.64	35.91	198,413	35.65
2/09/2026	36.08	36.73	36.08	36.36	183,486	36.10
2/06/2026	36.11	36.45	36.02	36.23	190,696	35.97
2/05/2026	35.83	36.42	35.44	35.73	197,592	35.47
2/04/2026	35.82	36.33	35.64	35.79	274,918	35.53
2/03/2026	35.34	36.47	34.74	35.44	271,942	35.18
2/02/2026	33.74	35.55	33.43	35.36	305,499	35.10