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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	25.31	25.91	25.27	25.69	237,720	25.69
4/29/2025	25.64	26.23	25.43	26.08	172,925	26.08
4/28/2025	25.68	25.84	25.27	25.62	314,684	25.62
4/25/2025	25.93	26.06	25.35	25.62	243,804	25.62
4/24/2025	25.61	26.07	24.95	26.02	506,551	26.02
4/23/2025	26.20	26.81	25.04	25.81	453,639	25.81
4/22/2025	24.47	26.04	24.47	25.82	361,974	25.82
4/21/2025	24.86	25.29	24.41	25.12	238,710	25.12
4/17/2025	25.05	25.52	25.05	25.21	255,392	25.21
4/16/2025	24.94	25.58	24.94	25.37	243,748	25.12
4/15/2025	25.02	25.66	24.94	25.18	369,643	24.93
4/14/2025	24.54	24.73	23.86	24.49	307,729	24.25
4/11/2025	23.84	24.27	23.25	24.07	384,976	23.83
4/10/2025	25.03	25.10	23.60	24.17	471,789	23.93
4/09/2025	24.07	26.37	23.55	25.63	1,120,927	25.38
4/08/2025	25.84	26.20	24.21	24.63	385,509	24.39
4/07/2025	24.20	26.43	24.10	25.07	449,365	24.82
4/04/2025	24.75	25.32	24.03	25.17	403,659	24.92
4/03/2025	27.14	27.25	25.77	25.80	327,827	25.55
4/02/2025	27.53	28.66	27.53	28.64	225,548	28.36
4/01/2025	27.61	28.39	27.30	27.99	258,300	27.71
3/31/2025	27.25	27.96	27.14	27.88	180,980	27.61
3/28/2025	28.31	28.35	27.30	27.65	185,897	27.38
3/27/2025	28.25	28.52	27.82	28.23	169,187	27.95
3/26/2025	28.37	28.81	27.87	28.19	180,943	27.91
3/25/2025	28.63	28.91	28.00	28.26	246,571	27.98
3/24/2025	28.34	29.32	28.34	28.66	333,171	28.38
3/21/2025	28.15	28.33	27.82	27.93	1,203,490	27.65
3/20/2025	28.16	28.70	28.11	28.24	160,624	27.96
3/19/2025	28.29	29.16	27.92	28.37	358,556	28.09
3/18/2025	28.26	28.52	27.84	28.21	191,265	27.93
3/17/2025	28.08	28.79	27.94	28.34	314,434	28.06
3/14/2025	27.57	28.33	27.57	28.00	190,433	27.72
3/13/2025	27.70	28.60	27.33	27.34	238,311	27.07
3/12/2025	27.41	27.77	27.11	27.55	231,688	27.28
3/11/2025	27.12	27.59	26.69	27.07	262,059	26.80
3/10/2025	27.84	28.06	26.98	27.05	340,470	26.78
3/07/2025	28.64	29.39	27.85	28.44	230,343	28.16
3/06/2025	28.72	28.98	28.35	28.74	252,013	28.46
3/05/2025	29.55	29.98	28.58	29.11	176,776	28.82
3/04/2025	29.88	30.57	29.01	29.41	245,363	29.12
3/03/2025	30.55	31.48	30.18	30.34	185,976	30.04
2/28/2025	30.68	31.34	30.64	31.00	272,904	30.69
2/27/2025	30.49	31.37	30.38	30.52	170,305	30.22
2/26/2025	30.84	31.40	30.17	30.59	200,201	30.29
2/25/2025	30.51	31.28	30.51	30.66	314,196	30.36
2/24/2025	30.89	31.39	30.26	30.46	263,441	30.16
2/21/2025	31.51	31.51	30.49	30.59	252,510	30.29
2/20/2025	31.18	31.52	30.42	31.12	202,271	30.81
2/19/2025	31.15	31.60	30.56	31.45	372,339	31.14
2/18/2025	31.26	32.12	30.55	31.75	199,524	31.44
2/14/2025	31.08	31.84	30.20	31.34	168,919	31.03
2/13/2025	31.00	31.19	30.50	31.16	310,921	30.85
2/12/2025	32.03	32.26	30.89	30.93	336,187	30.63
2/11/2025	32.48	33.13	32.36	32.83	376,914	32.51
2/10/2025	32.74	33.06	32.13	32.65	275,624	32.33
2/07/2025	33.90	33.90	32.57	32.74	310,295	32.42
2/06/2025	33.26	34.00	32.90	33.89	187,583	33.56
2/05/2025	32.34	33.24	31.48	33.15	285,618	32.82
2/04/2025	30.68	32.04	30.68	32.01	140,413	31.69
2/03/2025	29.05	31.16	29.05	30.80	215,348	30.50