Dime Community Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.59	29.59	28.48	28.64	28.64	-2.82%	157,685
Aug 14, 2025	29.23	29.55	28.84	29.47	29.47	-0.77%	304,683
Aug 13, 2025	29.25	29.74	29.01	29.70	29.70	2.38%	361,993
Aug 12, 2025	27.87	29.16	27.66	29.01	29.01	5.15%	246,845
Aug 11, 2025	27.48	27.87	27.29	27.59	27.59	0.47%	153,732
Aug 8, 2025	27.25	27.85	27.04	27.46	27.46	0.92%	154,477
Aug 7, 2025	27.80	27.84	27.03	27.21	27.21	-1.09%	133,905
Aug 6, 2025	27.89	27.89	27.45	27.51	27.51	-0.43%	163,764
Aug 5, 2025	27.47	28.06	26.92	27.63	27.63	0.77%	248,514
Aug 4, 2025	27.25	28.14	27.05	27.42	27.42	1.07%	144,746
Aug 1, 2025	27.27	27.37	26.66	27.13	27.13	-2.09%	256,509
Jul 31, 2025	27.61	27.89	27.44	27.71	27.71	-0.96%	201,434
Jul 30, 2025	28.65	28.91	27.85	27.98	27.98	-2.34%	192,743
Jul 29, 2025	29.47	29.50	28.49	28.65	28.65	-1.72%	253,737
Jul 28, 2025	28.54	29.52	28.21	29.15	29.15	2.86%	412,810
Jul 25, 2025	28.28	28.44	27.50	28.34	28.34	0.18%	228,584
Jul 24, 2025	28.89	29.52	28.19	28.29	28.29	-0.84%	549,178
Jul 23, 2025	28.62	28.68	28.06	28.53	28.53	0.56%	351,821
Jul 22, 2025	28.59	28.83	28.33	28.37	28.37	-0.87%	288,998
Jul 21, 2025	28.89	29.18	28.56	28.62	28.62	-0.62%	154,978
Jul 18, 2025	29.15	29.20	28.60	28.80	28.80	-0.17%	248,722
Jul 17, 2025	28.23	29.05	28.15	28.85	28.85	0.84%	327,698
Jul 16, 2025	28.23	28.66	27.71	28.61	28.36	2.18%	246,269
Jul 15, 2025	29.09	29.26	27.92	28.00	27.76	-3.45%	427,213
Jul 14, 2025	28.57	29.04	28.57	29.00	28.75	1.08%	179,054
Jul 11, 2025	28.75	28.99	28.58	28.69	28.44	-1.31%	320,336
Jul 10, 2025	28.66	29.26	28.66	29.07	28.82	0.97%	226,869
Jul 9, 2025	28.86	28.88	28.38	28.79	28.54	0.42%	250,140
Jul 8, 2025	28.31	28.96	28.31	28.67	28.42	1.45%	295,595
Jul 7, 2025	28.35	28.90	27.93	28.26	28.02	-1.36%	332,437
Jul 3, 2025	28.55	28.93	28.52	28.65	28.40	1.17%	158,689
Jul 2, 2025	27.88	28.35	27.60	28.32	28.08	2.16%	220,060
Jul 1, 2025	26.87	28.30	26.72	27.72	27.48	2.90%	210,042
Jun 30, 2025	27.35	27.39	26.90	26.94	26.71	-1.28%	307,155
Jun 27, 2025	26.93	27.37	26.76	27.29	27.06	1.75%	707,487
Jun 26, 2025	26.07	26.89	25.84	26.82	26.59	3.91%	466,678
Jun 25, 2025	26.49	26.65	25.80	25.81	25.59	-4.94%	386,727
Jun 24, 2025	27.40	27.76	26.95	27.15	26.92	0.07%	552,299
Jun 23, 2025	26.39	27.17	25.98	27.13	26.90	3.12%	213,251
Jun 20, 2025	26.61	26.62	26.14	26.31	26.08	0.77%	430,322
Jun 18, 2025	25.73	26.28	25.73	26.11	25.89	1.01%	172,520
Jun 17, 2025	25.86	26.30	25.69	25.85	25.63	-1.15%	200,668
Jun 16, 2025	26.43	26.54	26.00	26.15	25.93	-0.27%	214,347
Jun 13, 2025	26.90	26.93	26.17	26.22	26.00	-4.06%	174,363
Jun 12, 2025	27.31	27.38	26.95	27.33	27.10	-0.26%	177,251
Jun 11, 2025	27.81	27.96	27.31	27.40	27.17	-0.72%	163,635
Jun 10, 2025	27.20	27.65	27.12	27.60	27.36	1.51%	196,059
Jun 9, 2025	27.21	27.44	26.92	27.19	26.96	0.89%	331,794
Jun 6, 2025	26.30	26.98	26.07	26.95	26.72	4.38%	267,947
Jun 5, 2025	25.78	25.96	25.44	25.82	25.60	0.19%	195,907