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

Last Price40.71

Change+0.20 (0.49%)

NYSE· Last Trade: Sep 13th, 3:57 AM EDT

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

Date Range:

2026-06-13 - 2026-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2026	40.81	41.13	40.34	40.71	348,255	40.71
9/10/2026	40.42	40.53	39.88	40.51	325,887	40.51
9/09/2026	40.33	40.82	40.19	40.39	204,321	40.39
9/08/2026	41.04	41.27	40.68	40.74	205,993	40.74
9/04/2026	40.55	41.49	40.55	41.25	242,973	41.25
9/03/2026	40.66	41.05	40.59	40.93	291,640	40.93
9/02/2026	39.78	40.85	39.70	40.40	328,673	40.40
9/01/2026	40.23	40.39	39.34	39.45	401,326	39.45
8/31/2026	40.27	40.60	40.26	40.40	283,914	40.40
8/28/2026	40.62	40.70	40.29	40.47	248,690	40.47
8/27/2026	40.05	40.51	39.69	40.40	191,655	40.40
8/26/2026	40.29	40.69	40.29	40.40	150,864	40.40
8/25/2026	40.47	40.63	40.24	40.39	139,518	40.39
8/24/2026	40.54	40.85	40.40	40.41	140,679	40.41
8/21/2026	40.35	40.74	40.02	40.43	209,931	40.43
8/20/2026	39.61	40.38	39.49	40.30	251,813	40.30
8/19/2026	40.67	40.82	39.88	39.92	355,266	39.92
8/18/2026	40.94	41.29	40.45	40.63	213,271	40.63
8/17/2026	40.93	41.15	40.70	40.88	178,761	40.88
8/14/2026	40.98	41.42	40.94	40.96	287,123	40.96
8/13/2026	41.23	41.53	41.01	41.20	307,280	41.20
8/12/2026	40.77	41.28	40.67	40.91	335,803	40.91
8/11/2026	40.34	40.78	40.28	40.63	268,968	40.63
8/10/2026	40.08	40.43	39.85	40.14	205,728	40.14
8/07/2026	40.94	41.13	40.30	40.32	295,474	40.32
8/06/2026	41.86	41.88	40.82	41.09	839,911	41.09
8/05/2026	41.86	41.86	41.05	41.53	374,896	41.53
8/04/2026	41.20	41.97	41.20	41.74	493,774	41.74
8/03/2026	40.83	41.41	40.83	41.21	258,793	41.21
7/31/2026	41.00	41.20	40.52	40.76	385,820	40.76
7/30/2026	40.45	41.13	40.45	40.80	249,800	40.80
7/29/2026	40.70	41.08	40.52	40.60	369,453	40.60
7/28/2026	40.35	41.25	40.08	40.81	393,047	40.81
7/27/2026	39.59	40.30	39.59	40.20	372,405	40.20
7/24/2026	39.15	39.96	38.57	39.56	296,344	39.56
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