Dime Community Bancshares... (DCOM)
NASDAQ: DCOM
· Real-Time Price · USD
30.26
0.47 (1.58%)
At close: Oct 03, 2025, 3:59 PM
30.26
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT
DCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.88 | 30.58 | 29.88 | 30.26 | 30.26 | 1.58% | 261,428 |
| Oct 2, 2025 | 29.79 | 30.03 | 29.38 | 29.79 | 29.79 | -0.23% | 126,810 |
| Oct 1, 2025 | 29.54 | 30.04 | 29.38 | 29.86 | 29.86 | 0.10% | 184,700 |
| Sep 30, 2025 | 29.79 | 30.18 | 29.35 | 29.83 | 29.83 | -0.10% | 153,500 |
| Sep 29, 2025 | 30.51 | 30.60 | 29.74 | 29.86 | 29.86 | -1.81% | 173,800 |
| Sep 26, 2025 | 30.27 | 30.65 | 29.94 | 30.41 | 30.41 | 0.76% | 141,400 |
| Sep 25, 2025 | 30.23 | 30.38 | 29.94 | 30.18 | 30.18 | -0.59% | 129,611 |
| Sep 24, 2025 | 30.60 | 30.75 | 30.18 | 30.36 | 30.36 | -0.52% | 135,243 |
| Sep 23, 2025 | 31.05 | 31.44 | 30.50 | 30.52 | 30.52 | -1.36% | 184,602 |
| Sep 22, 2025 | 30.84 | 31.10 | 30.42 | 30.94 | 30.94 | 0.06% | 293,600 |
| Sep 19, 2025 | 31.77 | 31.77 | 30.89 | 30.92 | 30.92 | -2.71% | 626,331 |
| Sep 18, 2025 | 30.84 | 31.82 | 30.73 | 31.78 | 31.78 | 3.59% | 191,323 |
| Sep 17, 2025 | 30.57 | 31.76 | 30.50 | 30.68 | 30.68 | 0.85% | 179,000 |
| Sep 16, 2025 | 30.96 | 30.96 | 30.20 | 30.42 | 30.42 | -1.27% | 194,300 |
| Sep 15, 2025 | 30.95 | 31.11 | 30.69 | 30.81 | 30.81 | 0.00% | 193,200 |
| Sep 12, 2025 | 30.89 | 31.07 | 30.54 | 30.81 | 30.81 | -0.55% | 134,436 |
| Sep 11, 2025 | 30.66 | 31.01 | 30.46 | 30.98 | 30.98 | 1.37% | 166,633 |
| Sep 10, 2025 | 30.31 | 30.72 | 30.19 | 30.56 | 30.56 | 0.56% | 153,200 |
| Sep 9, 2025 | 30.92 | 31.07 | 30.18 | 30.39 | 30.39 | -1.97% | 199,724 |
| Sep 8, 2025 | 30.75 | 31.02 | 30.33 | 31.00 | 31.00 | 1.21% | 207,444 |
Page 1 of 136