Dime Community Bancshares (DCOM)
NASDAQ:DCOM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
33.13
33.52
32.89
33.20
33.20
-0.36%
149,337
0.53
Mar 25, 2026
33.72
33.84
33.07
33.32
33.32
-0.27%
271,784
0.98
Mar 24, 2026
32.51
33.77
32.35
33.41
33.41
+1.64%
227,388
0.83
Mar 23, 2026
33.13
33.60
32.78
32.87
32.87
+2.46%
349,331
1.29
Mar 20, 2026
32.59
32.86
31.98
32.08
32.08
-1.60%
765,695
2.95
Mar 19, 2026
32.04
32.83
31.83
32.60
32.60
+1.18%
317,249
1.23
Mar 18, 2026
32.22
32.35
31.94
32.22
32.22
-0.49%
317,120
1.22
Mar 17, 2026
32.45
33.10
32.00
32.38
32.38
+0.59%
327,063
1.25
Mar 16, 2026
31.90
32.47
31.79
32.19
32.19
+0.97%
362,026
1.39
Mar 13, 2026
32.23
32.24
31.50
31.88
31.88
-0.38%
205,402
0.78
Mar 12, 2026
31.30
32.13
31.21
32.00
32.00
+0.49%
207,707
0.78
Mar 11, 2026
31.77
32.13
31.44
31.85
31.85
-0.73%
156,086
0.58
Mar 10, 2026
31.57
32.71
31.24
32.08
32.08
+0.98%
256,411
0.95
Mar 09, 2026
31.32
32.03
30.58
31.77
31.77
-0.59%
302,426
1.12
Mar 06, 2026
31.46
32.39
30.83
31.96
31.96
-1.60%
238,422
0.88
Mar 05, 2026
32.44
32.59
32.05
32.48
32.48
-1.25%
158,290
0.58
Mar 04, 2026
33.21
33.27
32.60
32.89
32.89
+0.30%
183,838
0.67
Mar 03, 2026
31.98
33.04
31.74
32.79
32.79
-0.39%
244,437
0.89
Mar 02, 2026
31.71
33.03
31.26
32.92
32.92
+1.76%
219,220
0.80
Feb 27, 2026
32.73
33.22
31.64
32.35
32.35
-2.97%
391,170
1.43
Feb 26, 2026
33.51
34.94
32.86
33.34
33.34
-0.06%
186,737
0.68
Feb 25, 2026
32.87
33.43
32.55
33.36
33.36
+2.27%
241,652
0.89
Feb 24, 2026
32.69
33.39
32.42
32.62
32.62
-0.46%
260,968
0.98
Feb 23, 2026
34.27
34.62
32.52
32.77
32.77
-4.38%
346,680
1.29
Feb 20, 2026
33.98
34.47
33.69
34.27
34.27
+0.76%
363,036
1.36
Feb 19, 2026
34.65
35.01
33.78
34.01
34.01
-2.69%
466,837
1.77
Feb 18, 2026
35.41
36.19
34.94
34.95
34.95
-1.83%
306,217
1.17
Feb 17, 2026
35.24
35.98
35.23
35.60
35.60
+1.02%
154,124
0.59
Feb 16, 2026
34.96
35.53
34.37
35.24
35.24
0.00%
0
0.00
Feb 13, 2026
34.96
35.53
34.37
35.24
35.24
+0.51%
204,470
0.77
Feb 12, 2026
35.94
36.57
34.66
35.06
35.06
-1.54%
222,264
0.83
Feb 11, 2026
36.14
36.86
34.11
35.61
35.61
-2.06%
199,466
0.74
Feb 10, 2026
36.38
36.53
35.64
35.91
35.91
-1.24%
198,413
0.73
Feb 09, 2026
36.08
36.74
36.08
36.36
36.36
+0.36%
183,486
0.67
Feb 06, 2026
36.11
36.45
36.02
36.23
36.23
+1.40%
190,696
0.68
Feb 05, 2026
35.83
36.42
35.44
35.73
35.73
-0.17%
197,592
0.70
Feb 04, 2026
35.82
36.33
35.64
35.79
35.79
+0.99%
251,378
0.90
Feb 03, 2026
35.34
36.47
34.74
35.44
35.44
+0.23%
271,942
0.97
Feb 02, 2026
33.74
35.56
33.43
35.36
35.36
+3.94%
305,499
1.10
Jan 30, 2026
33.68
34.14
33.45
34.02
34.02
+0.38%
335,785
1.21
Jan 29, 2026
33.27
33.98
33.27
33.89
33.89
+2.02%
241,429
0.87
Jan 28, 2026
33.06
33.47
32.69
33.22
33.22
+0.54%
261,903
0.94
Jan 27, 2026
33.08
33.57
32.65
33.04
33.04
-0.15%
287,334
1.04
Jan 26, 2026
33.25
33.80
32.51
33.09
33.09
+0.82%
334,221
1.21
Jan 23, 2026
33.87
33.87
32.68
32.82
32.82
-3.10%
416,350
1.53
Jan 22, 2026
31.75
34.86
31.75
33.87
33.87
+3.51%
718,842
2.71
Jan 21, 2026
31.92
34.45
31.50
32.72
32.72
+8.63%
1,133,491
4.52
Jan 20, 2026
30.44
30.73
29.86
30.12
30.12
-2.56%
249,002
0.98
Jan 19, 2026
30.79
31.10
30.74
30.91
30.91
0.00%
0
0.00
Jan 16, 2026
30.79
31.10
30.74
30.91
30.91
+0.10%
241,696
0.94
Rows: