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

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

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	24.20	26.43	24.10	25.07	449,365	25.07
4/04/2025	24.75	25.30	24.03	24.92	210,210	24.92
4/03/2025	27.14	27.25	25.77	25.80	327,827	25.80
4/02/2025	27.53	28.66	27.53	28.64	225,548	28.64
4/01/2025	27.61	28.39	27.30	27.99	258,300	27.99
3/31/2025	27.25	27.96	27.14	27.88	180,980	27.88
3/28/2025	28.31	28.35	27.30	27.65	185,897	27.65
3/27/2025	28.25	28.52	27.82	28.23	169,187	28.23
3/26/2025	28.37	28.81	27.87	28.19	180,943	28.19
3/25/2025	28.63	28.91	28.00	28.26	246,571	28.26
3/24/2025	28.34	29.32	28.34	28.66	333,171	28.66
3/21/2025	28.15	28.33	27.82	27.93	1,203,490	27.93
3/20/2025	28.16	28.70	28.11	28.24	160,624	28.24
3/19/2025	28.29	29.16	27.92	28.37	358,556	28.37
3/18/2025	28.26	28.52	27.84	28.21	191,265	28.21
3/17/2025	28.08	28.79	27.94	28.34	314,434	28.34
3/14/2025	27.57	28.33	27.57	28.00	190,433	28.00
3/13/2025	27.70	28.60	27.33	27.34	238,311	27.34
3/12/2025	27.41	27.77	27.11	27.55	231,688	27.55
3/11/2025	27.12	27.59	26.69	27.07	262,059	27.07
3/10/2025	27.84	28.06	26.98	27.05	340,470	27.05
3/07/2025	28.64	29.39	27.85	28.44	230,343	28.44
3/06/2025	28.72	28.98	28.35	28.74	252,013	28.74
3/05/2025	29.55	29.98	28.58	29.11	176,776	29.11
3/04/2025	29.88	30.57	29.01	29.41	245,363	29.41
3/03/2025	30.55	31.48	30.18	30.34	185,976	30.34
2/28/2025	30.68	31.34	30.64	31.00	272,904	31.00
2/27/2025	30.49	31.37	30.38	30.52	170,305	30.52
2/26/2025	30.84	31.40	30.17	30.59	200,201	30.59
2/25/2025	30.51	31.28	30.51	30.66	314,196	30.66
2/24/2025	30.89	31.39	30.26	30.46	263,441	30.46
2/21/2025	31.51	31.51	30.49	30.59	252,510	30.59
2/20/2025	31.18	31.52	30.42	31.12	202,271	31.12
2/19/2025	31.15	31.60	30.56	31.45	372,339	31.45
2/18/2025	31.26	32.12	30.55	31.75	199,524	31.75
2/14/2025	31.08	31.84	30.20	31.34	168,919	31.34
2/13/2025	31.00	31.19	30.50	31.16	310,921	31.16
2/12/2025	32.03	32.26	30.89	30.93	336,187	30.93
2/11/2025	32.48	33.13	32.36	32.83	376,914	32.83
2/10/2025	32.74	33.06	32.13	32.65	275,624	32.65
2/07/2025	33.90	33.90	32.57	32.74	310,295	32.74
2/06/2025	33.26	34.00	32.90	33.89	187,583	33.89
2/05/2025	32.34	33.24	31.48	33.15	285,618	33.15
2/04/2025	30.68	32.04	30.68	32.01	140,413	32.01
2/03/2025	29.05	31.16	29.05	30.80	215,348	30.80
1/31/2025	30.83	31.46	30.64	31.23	288,241	31.23
1/30/2025	31.40	31.54	30.56	30.84	171,346	30.84
1/29/2025	30.51	31.39	30.42	30.94	255,243	30.94
1/28/2025	30.97	31.06	30.18	30.78	232,906	30.78
1/27/2025	30.90	31.57	30.55	30.99	279,686	30.99
1/24/2025	30.50	32.00	30.50	30.81	555,898	30.81
1/23/2025	31.50	33.05	30.38	31.00	979,126	31.00
1/22/2025	32.03	32.48	31.18	31.75	355,523	31.75
1/21/2025	32.12	32.87	32.02	32.23	284,223	32.23
1/17/2025	32.02	32.29	31.54	31.96	225,838	31.96
1/16/2025	31.99	32.27	31.73	32.05	222,418	31.80
1/15/2025	32.26	32.73	31.75	32.25	288,173	32.00
1/14/2025	30.19	31.49	30.00	31.25	406,188	31.01
1/13/2025	29.18	29.98	29.13	29.90	299,564	29.67
1/10/2025	31.05	31.05	28.65	29.59	427,793	29.36
1/08/2025	30.26	31.62	30.05	31.31	394,611	31.07