5 DAY PERFORMANCE
-22.06%
1 MONTH PERFORMANCE
-19.85%
3 MONTH PERFORMANCE
-14.23%
6 MONTH PERFORMANCE
-12.31%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+16.76%
Dime Community Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.94 | $40.81 (-0.32%) | $41.19 | $40.81 | 10.02 K | |
| 08/06/2026 | $41.86 | $41.09 (-1.84%) | $41.88 | $40.82 | 839.91 K | $1.77 B |
| 08/05/2026 | $41.86 | $41.53 (-0.79%) | $41.86 | $41.05 | 374.90 K | $1.79 B |
| 08/04/2026 | $41.20 | $41.74 (1.31%) | $41.97 | $41.20 | 493.80 K | $1.80 B |
| 08/03/2026 | $40.83 | $41.21 (0.93%) | $41.41 | $40.83 | 258.80 K | $1.77 B |
| 07/31/2026 | $41.00 | $40.76 (-0.59%) | $41.20 | $40.52 | 385.82 K | $1.75 B |
| 07/30/2026 | $40.45 | $40.80 (0.87%) | $41.13 | $40.45 | 249.80 K | $1.76 B |
| 07/29/2026 | $40.70 | $40.60 (-0.25%) | $41.08 | $40.52 | 369.50 K | $1.75 B |
| 07/28/2026 | $40.35 | $40.81 (1.14%) | $41.25 | $40.08 | 393.05 K | $1.76 B |
| 07/27/2026 | $39.59 | $40.20 (1.54%) | $40.30 | $39.59 | 372.41 K | $1.73 B |
| 07/24/2026 | $39.15 | $39.56 (1.05%) | $39.96 | $38.57 | 296.34 K | $1.70 B |
| 07/23/2026 | $38.63 | $39.23 (1.55%) | $39.35 | $37.51 | 439.00 K | $1.69 B |
| 07/22/2026 | $39.86 | $39.46 (-1%) | $39.86 | $39.30 | 283.14 K | $1.70 B |
| 07/21/2026 | $39.57 | $40.18 (1.54%) | $40.23 | $39.31 | 296.00 K | $1.73 B |
| 07/20/2026 | $39.90 | $39.89 (-0.03%) | $40.28 | $39.63 | 254.40 K | $1.72 B |
| 07/17/2026 | $40.80 | $40.32 (-1.18%) | $40.99 | $39.89 | 383.60 K | $1.74 B |
| 07/16/2026 | $40.52 | $41.16 (1.58%) | $41.45 | $40.48 | 364.50 K | $1.77 B |
| 07/15/2026 | $40.02 | $40.45 (1.07%) | $40.78 | $39.99 | 288.12 K | $1.74 B |
| 07/14/2026 | $40.07 | $39.88 (-0.47%) | $40.43 | $39.71 | 205.70 K | $1.72 B |
| 07/13/2026 | $39.97 | $39.95 (-0.05%) | $40.13 | $39.57 | 203.63 K | $1.72 B |
| 07/10/2026 | $39.56 | $39.80 (0.61%) | $39.98 | $39.48 | 168.51 K | $1.71 B |
| 07/09/2026 | $38.98 | $39.69 (1.82%) | $39.80 | $38.29 | 308.90 K | $1.71 B |
| 07/08/2026 | $39.64 | $38.75 (-2.25%) | $39.64 | $38.55 | 417.10 K | $1.67 B |
| 07/07/2026 | $40.18 | $39.64 (-1.34%) | $40.30 | $39.58 | 222.20 K | $1.71 B |
| 07/06/2026 | $40.48 | $40.18 (-0.74%) | $40.95 | $40.02 | 231.60 K | $1.73 B |
| 07/02/2026 | $41.33 | $40.31 (-2.47%) | $41.55 | $40.03 | 240.41 K | $1.74 B |
| 07/01/2026 | $40.75 | $41.28 (1.3%) | $41.62 | $40.27 | 282.81 K | $1.78 B |
| 06/30/2026 | $40.29 | $40.65 (0.89%) | $40.89 | $40.05 | 261.10 K | $1.75 B |
| 06/29/2026 | $40.34 | $40.49 (0.37%) | $40.49 | $39.48 | 291.60 K | $1.74 B |
| 06/26/2026 | $40.00 | $40.59 (1.48%) | $40.99 | $39.38 | 1.68 M | $1.75 B |
| 06/25/2026 | $39.69 | $39.97 (0.71%) | $40.03 | $39.63 | 299.62 K | $1.72 B |
| 06/24/2026 | $39.54 | $39.77 (0.58%) | $40.00 | $39.27 | 426.00 K | $1.71 B |
| 06/23/2026 | $39.12 | $39.77 (1.66%) | $39.81 | $39.03 | 296.73 K | $1.71 B |
| 06/22/2026 | $39.03 | $39.16 (0.33%) | $39.56 | $39.03 | 170.62 K | $1.69 B |
| 06/18/2026 | $39.04 | $39.00 (-0.1%) | $39.52 | $38.81 | 578.40 K | $1.68 B |
| 06/17/2026 | $39.35 | $38.76 (-1.5%) | $40.16 | $38.47 | 363.50 K | $1.67 B |
| 06/16/2026 | $39.71 | $39.40 (-0.78%) | $40.01 | $39.04 | 245.53 K | $1.70 B |
| 06/15/2026 | $40.36 | $39.24 (-2.78%) | $40.76 | $39.12 | 288.05 K | $1.69 B |
| 06/12/2026 | $40.00 | $40.08 (0.2%) | $40.53 | $39.88 | 240.70 K | $1.73 B |
| 06/11/2026 | $39.42 | $39.81 (0.99%) | $39.95 | $38.90 | 328.33 K | $1.71 B |
| 06/10/2026 | $39.00 | $39.23 (0.59%) | $39.50 | $39.00 | 224.00 K | $1.69 B |
| 06/09/2026 | $38.51 | $38.95 (1.14%) | $39.32 | $38.46 | 237.50 K | $1.68 B |
| 06/08/2026 | $38.03 | $38.15 (0.32%) | $38.63 | $38.02 | 202.50 K | $1.64 B |
| 06/05/2026 | $37.72 | $37.78 (0.16%) | $38.30 | $37.39 | 384.25 K | $1.63 B |
| 06/04/2026 | $37.33 | $37.55 (0.59%) | $37.99 | $37.14 | 328.50 K | $1.62 B |
| 06/03/2026 | $36.87 | $36.64 (-0.62%) | $36.98 | $36.47 | 251.22 K | $1.58 B |
| 06/02/2026 | $36.82 | $37.21 (1.06%) | $37.63 | $36.82 | 287.12 K | $1.60 B |
| 06/01/2026 | $37.00 | $36.91 (-0.24%) | $37.22 | $36.32 | 205.40 K | $1.59 B |
| 05/29/2026 | $37.08 | $37.42 (0.92%) | $37.99 | $36.89 | 256.72 K | $1.61 B |
| 05/28/2026 | $36.96 | $37.22 (0.7%) | $37.28 | $36.49 | 183.20 K | $1.60 B |
| 05/27/2026 | $37.83 | $37.10 (-1.93%) | $37.84 | $36.99 | 256.00 K | $1.60 B |
| 05/26/2026 | $37.02 | $37.66 (1.73%) | $38.00 | $37.02 | 208.31 K | $1.62 B |
| 05/22/2026 | $37.06 | $36.90 (-0.43%) | $37.23 | $36.69 | 157.12 K | $1.59 B |
| 05/21/2026 | $36.59 | $36.88 (0.79%) | $36.94 | $36.12 | 213.70 K | $1.59 B |
| 05/20/2026 | $35.67 | $36.77 (3.08%) | $36.78 | $35.14 | 233.40 K | $1.58 B |
| 05/19/2026 | $35.86 | $35.71 (-0.42%) | $36.12 | $35.60 | 221.52 K | $1.54 B |
| 05/18/2026 | $35.91 | $36.21 (0.84%) | $36.69 | $35.82 | 190.44 K | $1.56 B |
| 05/15/2026 | $36.46 | $35.71 (-2.06%) | $36.77 | $35.43 | 381.40 K | $1.54 B |
| 05/14/2026 | $36.59 | $36.62 (0.08%) | $37.00 | $36.43 | 375.71 K | $1.58 B |
| 05/13/2026 | $36.40 | $36.15 (-0.69%) | $36.85 | $35.92 | 357.31 K | $1.56 B |
| 05/12/2026 | $36.65 | $36.60 (-0.14%) | $36.66 | $35.56 | 330.94 K | $1.58 B |
| 05/11/2026 | $37.41 | $36.67 (-1.98%) | $37.60 | $36.65 | 541.30 K | $1.58 B |
| 05/08/2026 | $37.09 | $37.22 (0.35%) | $37.90 | $37.08 | 358.05 K | $1.60 B |
| 05/07/2026 | $37.30 | $37.04 (-0.7%) | $37.87 | $37.02 | 491.31 K | $1.59 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.
