5 DAY PERFORMANCE
+9.49%
1 MONTH PERFORMANCE
-0.06%
3 MONTH PERFORMANCE
-9.29%
6 MONTH PERFORMANCE
+21.03%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+68.14%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.41 | $27.55 (0.51%) | $27.78 | $27.11 | 231,688 | $1.27 B |
| 03/11/2025 | $27.12 | $27.07 (-0.18%) | $27.59 | $26.69 | 262,100 | $1.24 B |
| 03/10/2025 | $27.84 | $27.05 (-2.84%) | $28.06 | $26.98 | 340,500 | $1.24 B |
| 03/07/2025 | $28.64 | $28.44 (-0.7%) | $29.39 | $27.85 | 230,343 | $1.31 B |
| 03/06/2025 | $28.72 | $28.74 (0.07%) | $28.98 | $28.35 | 252,013 | $1.32 B |
| 03/05/2025 | $29.55 | $29.11 (-1.49%) | $29.98 | $28.58 | 176,800 | $1.34 B |
| 03/04/2025 | $29.88 | $29.41 (-1.57%) | $30.57 | $29.01 | 245,400 | $1.35 B |
| 03/03/2025 | $30.55 | $30.34 (-0.69%) | $31.48 | $30.18 | 186,000 | $1.39 B |
| 02/28/2025 | $30.68 | $31.00 (1.04%) | $31.34 | $30.64 | 272,904 | $1.42 B |
| 02/27/2025 | $30.49 | $30.52 (0.1%) | $31.37 | $30.38 | 170,305 | $1.40 B |
| 02/26/2025 | $30.84 | $30.59 (-0.81%) | $31.40 | $30.17 | 200,201 | $1.41 B |
| 02/25/2025 | $30.51 | $30.66 (0.49%) | $31.28 | $30.51 | 314,200 | $1.41 B |
| 02/24/2025 | $30.89 | $30.46 (-1.39%) | $31.40 | $30.26 | 263,441 | $1.40 B |
| 02/21/2025 | $31.51 | $30.59 (-2.92%) | $31.51 | $30.49 | 252,510 | $1.41 B |
| 02/20/2025 | $31.18 | $31.12 (-0.19%) | $31.52 | $30.42 | 202,300 | $1.43 B |
| 02/19/2025 | $31.15 | $31.45 (0.96%) | $31.60 | $30.56 | 372,339 | $1.45 B |
| 02/18/2025 | $31.26 | $31.75 (1.57%) | $32.12 | $30.55 | 199,524 | $1.46 B |
| 02/14/2025 | $31.08 | $31.34 (0.84%) | $31.85 | $30.20 | 168,919 | $1.44 B |
| 02/13/2025 | $31.00 | $31.16 (0.52%) | $31.19 | $30.50 | 310,921 | $1.43 B |
| 02/12/2025 | $32.03 | $30.93 (-3.43%) | $32.26 | $30.89 | 336,200 | $1.42 B |
| 02/11/2025 | $32.48 | $32.83 (1.08%) | $33.13 | $32.36 | 376,914 | $1.51 B |
| 02/10/2025 | $32.74 | $32.65 (-0.27%) | $33.06 | $32.13 | 275,624 | $1.50 B |
| 02/07/2025 | $33.90 | $32.74 (-3.42%) | $33.90 | $32.57 | 310,300 | $1.50 B |
| 02/06/2025 | $33.26 | $33.89 (1.89%) | $34.00 | $32.90 | 187,600 | $1.56 B |
| 02/05/2025 | $32.34 | $33.15 (2.5%) | $33.24 | $31.49 | 285,618 | $1.52 B |
| 02/04/2025 | $30.68 | $32.01 (4.34%) | $32.04 | $30.68 | 140,413 | $1.47 B |
| 02/03/2025 | $29.05 | $30.80 (6.02%) | $31.16 | $29.05 | 215,348 | $1.42 B |
| 01/31/2025 | $30.83 | $31.23 (1.3%) | $31.47 | $30.64 | 288,241 | $1.44 B |
| 01/30/2025 | $31.40 | $30.84 (-1.78%) | $31.54 | $30.56 | 171,346 | $1.42 B |
| 01/29/2025 | $30.51 | $30.94 (1.41%) | $31.39 | $30.42 | 255,243 | $1.42 B |
| 01/28/2025 | $30.97 | $30.78 (-0.61%) | $31.06 | $30.18 | 232,936 | $1.41 B |
| 01/27/2025 | $30.90 | $30.99 (0.29%) | $31.57 | $30.55 | 279,700 | $1.42 B |
| 01/24/2025 | $30.50 | $30.81 (1.02%) | $32.00 | $30.50 | 555,900 | $1.42 B |
| 01/23/2025 | $31.50 | $31.00 (-1.59%) | $33.05 | $30.38 | 979,126 | $1.42 B |
| 01/22/2025 | $32.03 | $31.75 (-0.87%) | $32.48 | $31.18 | 355,523 | $1.46 B |
| 01/21/2025 | $32.12 | $32.23 (0.34%) | $32.87 | $32.02 | 284,223 | $1.48 B |
| 01/17/2025 | $32.02 | $31.96 (-0.19%) | $32.29 | $31.54 | 225,838 | $1.47 B |
| 01/16/2025 | $31.99 | $32.05 (0.19%) | $32.27 | $31.73 | 222,418 | $1.47 B |
| 01/15/2025 | $32.26 | $32.25 (-0.03%) | $32.73 | $31.75 | 288,200 | $1.48 B |
| 01/14/2025 | $30.19 | $31.25 (3.51%) | $31.49 | $30.00 | 406,200 | $1.44 B |
| 01/13/2025 | $29.18 | $29.90 (2.47%) | $29.98 | $29.13 | 299,600 | $1.37 B |
| 01/10/2025 | $31.05 | $29.59 (-4.7%) | $31.05 | $28.65 | 427,800 | $1.36 B |
| 01/08/2025 | $30.26 | $31.31 (3.47%) | $31.62 | $30.05 | 394,611 | $1.44 B |
| 01/07/2025 | $31.30 | $30.53 (-2.46%) | $31.32 | $29.83 | 485,220 | $1.40 B |
| 01/06/2025 | $31.00 | $31.14 (0.45%) | $31.67 | $30.79 | 338,200 | $1.43 B |
| 01/03/2025 | $30.39 | $30.89 (1.65%) | $30.92 | $29.86 | 256,143 | $1.42 B |
| 01/02/2025 | $31.03 | $30.33 (-2.26%) | $31.04 | $30.32 | 235,300 | $1.39 B |
| 12/31/2024 | $30.95 | $30.74 (-0.68%) | $31.08 | $30.47 | 195,100 | $1.41 B |
| 12/30/2024 | $30.61 | $30.66 (0.16%) | $31.08 | $30.28 | 163,300 | $1.41 B |
| 12/27/2024 | $31.06 | $30.67 (-1.26%) | $31.55 | $30.37 | 179,500 | $1.41 B |
| 12/26/2024 | $31.11 | $31.36 (0.8%) | $31.54 | $30.85 | 181,433 | $1.44 B |
| 12/24/2024 | $31.18 | $31.28 (0.32%) | $32.48 | $30.80 | 141,700 | $1.44 B |
| 12/23/2024 | $31.33 | $31.09 (-0.77%) | $32.26 | $30.91 | 224,200 | $1.43 B |
| 12/20/2024 | $31.13 | $31.33 (0.64%) | $32.45 | $30.61 | 1.94 M | $1.44 B |
| 12/19/2024 | $32.70 | $31.41 (-3.94%) | $33.21 | $31.26 | 378,509 | $1.44 B |
| 12/18/2024 | $34.51 | $32.04 (-7.16%) | $34.99 | $31.95 | 378,700 | $1.47 B |
| 12/17/2024 | $34.69 | $33.96 (-2.1%) | $35.10 | $33.76 | 237,538 | $1.56 B |
| 12/16/2024 | $34.48 | $34.80 (0.93%) | $35.02 | $34.04 | 261,719 | $1.60 B |
| 12/13/2024 | $34.42 | $34.33 (-0.26%) | $34.62 | $33.48 | 320,900 | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
