Dime Community Bancshares... (DCOMG)
25.75
0.26 (1.02%)
At close: Apr 15, 2025, 3:58 PM
25.61
-0.54%
After-hours: Apr 15, 2025, 04:11 PM EDT
Dime Community Bancshares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.57 | 25.57 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% | 2,991 |
| Apr 14, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.47% | 328 |
| Apr 11, 2025 | 25.17 | 25.17 | 25.45 | 25.45 | 25.00 | 25.00 | 25.45 | 25.45 | 0.99% | 3,194 |
| Apr 10, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | 25.20 | 25.20 | 25.20 | -1.02% | 1,933 |
| Apr 9, 2025 | 24.79 | 24.79 | 25.46 | 25.46 | 24.50 | 24.50 | 25.46 | 25.46 | 1.11% | 14,150 |
| Apr 8, 2025 | 24.98 | 24.98 | 25.46 | 25.46 | 24.98 | 24.98 | 25.18 | 25.18 | 0.12% | 11,133 |
| Apr 7, 2025 | 24.90 | 24.90 | 25.30 | 25.30 | 24.25 | 24.25 | 25.15 | 25.15 | 0.08% | 8,600 |
| Apr 4, 2025 | 25.04 | 25.04 | 25.40 | 25.40 | 24.51 | 24.51 | 25.13 | 25.13 | -1.37% | 33,417 |
| Apr 3, 2025 | 25.45 | 25.45 | 25.57 | 25.57 | 25.20 | 25.20 | 25.48 | 25.48 | -0.74% | 7,145 |
| Apr 2, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% | 300 |
| Apr 1, 2025 | 25.60 | 25.60 | 25.75 | 25.75 | 25.19 | 25.19 | 25.69 | 25.69 | -0.16% | 4,900 |
| Mar 31, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.50 | 25.50 | 25.73 | 25.73 | -1.30% | 4,748 |
| Mar 28, 2025 | 26.06 | 25.50 | 26.22 | 25.66 | 26.02 | 25.46 | 26.07 | 25.51 | 0.04% | 3,738 |
| Mar 27, 2025 | 26.11 | 25.55 | 26.36 | 25.79 | 26.05 | 25.49 | 26.06 | 25.50 | -1.55% | 4,800 |
| Mar 26, 2025 | 26.13 | 25.57 | 26.49 | 25.92 | 26.08 | 25.52 | 26.47 | 25.90 | 1.34% | 7,339 |
| Mar 25, 2025 | 26.12 | 25.56 | 26.33 | 25.77 | 26.12 | 25.56 | 26.12 | 25.56 | -0.27% | 1,206 |
| Mar 24, 2025 | 26.09 | 25.52 | 26.33 | 25.76 | 26.08 | 25.51 | 26.19 | 25.62 | 0.27% | 26,646 |
| Mar 21, 2025 | 26.08 | 25.51 | 26.33 | 25.76 | 26.04 | 25.47 | 26.12 | 25.55 | 0.27% | 7,600 |
| Mar 20, 2025 | 26.06 | 25.50 | 26.10 | 25.54 | 26.00 | 25.44 | 26.05 | 25.49 | -0.04% | 8,400 |
| Mar 19, 2025 | 26.11 | 25.55 | 26.30 | 25.73 | 26.05 | 25.49 | 26.06 | 25.50 | -0.34% | 6,109 |
| Mar 18, 2025 | 26.12 | 25.56 | 26.15 | 25.59 | 26.08 | 25.52 | 26.15 | 25.59 | 0.11% | 2,528 |
| Mar 17, 2025 | 26.12 | 25.56 | 26.22 | 25.66 | 26.10 | 25.54 | 26.12 | 25.56 | 0.00% | 3,400 |
| Mar 14, 2025 | 26.12 | 25.55 | 26.12 | 25.55 | 26.12 | 25.55 | 26.12 | 25.55 | -0.31% | 1,200 |
| Mar 13, 2025 | 26.19 | 25.62 | 26.20 | 25.63 | 26.19 | 25.62 | 26.20 | 25.63 | 0.19% | 530 |
| Mar 12, 2025 | 26.15 | 25.59 | 26.33 | 25.77 | 26.10 | 25.54 | 26.15 | 25.59 | 0.11% | 2,200 |
| Mar 11, 2025 | 26.00 | 25.44 | 26.12 | 25.56 | 26.00 | 25.44 | 26.12 | 25.56 | -0.27% | 600 |
| Mar 10, 2025 | 26.19 | 25.62 | 26.19 | 25.62 | 26.19 | 25.62 | 26.19 | 25.62 | 0.15% | 938 |
| Mar 7, 2025 | 26.15 | 25.59 | 26.15 | 25.59 | 26.15 | 25.59 | 26.15 | 25.59 | 0.00% | 0 |
| Mar 6, 2025 | 26.10 | 25.54 | 26.18 | 25.62 | 26.05 | 25.49 | 26.15 | 25.59 | -0.15% | 1,536 |
| Mar 5, 2025 | 26.08 | 25.51 | 26.45 | 25.87 | 26.08 | 25.51 | 26.19 | 25.62 | 0.46% | 13,328 |
| Mar 4, 2025 | 26.12 | 25.56 | 26.50 | 25.93 | 26.06 | 25.50 | 26.07 | 25.51 | -0.31% | 6,146 |
| Mar 3, 2025 | 26.07 | 25.51 | 26.31 | 25.75 | 26.07 | 25.51 | 26.15 | 25.59 | 0.27% | 20,300 |
| Feb 28, 2025 | 26.46 | 25.89 | 26.50 | 25.93 | 26.00 | 25.44 | 26.08 | 25.52 | -1.21% | 8,536 |
| Feb 27, 2025 | 26.12 | 25.56 | 26.46 | 25.89 | 26.12 | 25.56 | 26.40 | 25.83 | -0.19% | 5,000 |
| Feb 26, 2025 | 26.12 | 25.56 | 26.45 | 25.88 | 26.11 | 25.55 | 26.45 | 25.88 | 1.26% | 1,800 |
| Feb 25, 2025 | 26.10 | 25.54 | 26.25 | 25.69 | 26.07 | 25.51 | 26.12 | 25.56 | 0.08% | 8,500 |
| Feb 24, 2025 | 26.08 | 25.52 | 26.16 | 25.60 | 26.05 | 25.49 | 26.10 | 25.54 | 0.08% | 6,000 |
| Feb 21, 2025 | 26.22 | 25.66 | 26.22 | 25.66 | 26.08 | 25.52 | 26.08 | 25.52 | -2.80% | 1,000 |
| Feb 20, 2025 | 26.83 | 26.25 | 26.83 | 26.25 | 26.83 | 26.25 | 26.83 | 26.25 | 2.92% | 319 |
| Feb 19, 2025 | 26.10 | 25.54 | 26.12 | 25.56 | 26.00 | 25.44 | 26.07 | 25.51 | -0.11% | 2,400 |
| Feb 18, 2025 | 25.90 | 25.34 | 26.36 | 25.79 | 25.82 | 25.27 | 26.10 | 25.54 | -3.26% | 181,100 |
| Feb 14, 2025 | 25.96 | 25.40 | 26.98 | 26.40 | 25.84 | 25.28 | 26.98 | 26.40 | 3.93% | 7,628 |
| Feb 13, 2025 | 26.00 | 25.44 | 26.11 | 25.55 | 25.91 | 25.35 | 25.96 | 25.40 | -0.31% | 2,200 |
| Feb 12, 2025 | 26.02 | 25.46 | 26.17 | 25.61 | 25.91 | 25.35 | 26.04 | 25.48 | -0.19% | 4,838 |
| Feb 11, 2025 | 26.07 | 25.51 | 26.33 | 25.76 | 26.04 | 25.48 | 26.09 | 25.53 | -0.31% | 6,000 |
| Feb 10, 2025 | 26.20 | 25.64 | 26.25 | 25.69 | 26.17 | 25.61 | 26.17 | 25.61 | -0.46% | 8,100 |
| Feb 7, 2025 | 26.31 | 25.74 | 26.40 | 25.83 | 26.24 | 25.67 | 26.29 | 25.72 | 0.42% | 5,000 |
| Feb 6, 2025 | 26.38 | 25.82 | 26.66 | 26.09 | 26.18 | 25.62 | 26.18 | 25.62 | -0.65% | 7,223 |
| Feb 5, 2025 | 26.42 | 25.85 | 26.45 | 25.88 | 26.35 | 25.78 | 26.35 | 25.78 | 0.00% | 11,400 |
| Feb 4, 2025 | 26.41 | 25.84 | 26.70 | 26.12 | 26.35 | 25.78 | 26.35 | 25.78 | 0.00% | 8,536 |