5 DAY PERFORMANCE
-11.92%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
+20.39%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+21.26%
Dime Community Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.61 | $37.19 (1.58%) | $37.33 | $36.61 | 434.99 K | $1.60 B |
| 05/05/2026 | $35.57 | $36.25 (1.91%) | $36.41 | $35.53 | 168.30 K | $1.56 B |
| 05/04/2026 | $36.37 | $35.52 (-2.34%) | $36.37 | $35.28 | 188.00 K | $1.53 B |
| 05/01/2026 | $35.89 | $36.07 (0.5%) | $36.53 | $35.53 | 230.40 K | $1.55 B |
| 04/30/2026 | $35.30 | $35.89 (1.67%) | $36.11 | $35.30 | 249.90 K | $1.55 B |
| 04/29/2026 | $35.98 | $35.54 (-1.22%) | $36.36 | $35.31 | 241.71 K | $1.53 B |
| 04/28/2026 | $36.45 | $36.15 (-0.82%) | $36.90 | $36.12 | 197.70 K | $1.56 B |
| 04/27/2026 | $35.25 | $36.09 (2.38%) | $36.34 | $35.25 | 309.60 K | $1.55 B |
| 04/24/2026 | $37.20 | $35.29 (-5.13%) | $37.27 | $35.24 | 581.50 K | $1.52 B |
| 04/23/2026 | $35.11 | $37.34 (6.35%) | $37.47 | $34.58 | 431.76 K | $1.61 B |
| 04/22/2026 | $36.42 | $35.81 (-1.67%) | $36.42 | $34.89 | 254.75 K | $1.54 B |
| 04/21/2026 | $37.15 | $36.23 (-2.48%) | $37.33 | $36.04 | 232.00 K | $1.56 B |
| 04/20/2026 | $36.91 | $37.28 (1%) | $37.75 | $36.60 | 465.50 K | $1.61 B |
| 04/17/2026 | $36.07 | $37.08 (2.8%) | $37.66 | $35.46 | 363.90 K | $1.60 B |
| 04/16/2026 | $35.97 | $35.90 (-0.19%) | $36.20 | $35.81 | 207.30 K | $1.55 B |
| 04/15/2026 | $36.12 | $36.13 (0.03%) | $36.23 | $35.64 | 170.20 K | $1.56 B |
| 04/14/2026 | $35.86 | $36.19 (0.92%) | $36.44 | $35.38 | 267.40 K | $1.56 B |
| 04/13/2026 | $35.82 | $36.06 (0.67%) | $36.36 | $35.67 | 325.80 K | $1.55 B |
| 04/10/2026 | $36.46 | $36.09 (-1.01%) | $36.47 | $35.80 | 146.60 K | $1.55 B |
| 04/09/2026 | $35.45 | $36.45 (2.82%) | $36.59 | $35.03 | 270.50 K | $1.57 B |
| 04/08/2026 | $35.56 | $35.72 (0.45%) | $36.34 | $35.18 | 485.50 K | $1.54 B |
| 04/07/2026 | $34.41 | $35.01 (1.74%) | $35.01 | $34.26 | 318.00 K | $1.51 B |
| 04/06/2026 | $34.33 | $34.41 (0.23%) | $34.70 | $34.11 | 313.22 K | $1.48 B |
| 04/02/2026 | $33.33 | $34.22 (2.67%) | $34.34 | $33.14 | 293.90 K | $1.47 B |
| 04/01/2026 | $33.98 | $34.22 (0.71%) | $34.81 | $33.98 | 221.20 K | $1.47 B |
| 03/31/2026 | $33.59 | $33.82 (0.68%) | $33.95 | $33.10 | 297.23 K | $1.46 B |
| 03/30/2026 | $33.30 | $33.08 (-0.66%) | $33.30 | $32.80 | 167.60 K | $1.42 B |
| 03/27/2026 | $32.96 | $32.88 (-0.24%) | $33.24 | $32.69 | 272.90 K | $1.42 B |
| 03/26/2026 | $33.13 | $33.20 (0.21%) | $33.52 | $32.89 | 149.34 K | $1.43 B |
| 03/25/2026 | $33.72 | $33.32 (-1.19%) | $33.84 | $33.07 | 271.80 K | $1.43 B |
| 03/24/2026 | $32.51 | $33.41 (2.77%) | $33.77 | $32.35 | 227.40 K | $1.44 B |
| 03/23/2026 | $33.13 | $32.87 (-0.78%) | $33.60 | $32.78 | 349.33 K | $1.42 B |
| 03/20/2026 | $32.59 | $32.08 (-1.56%) | $32.86 | $31.98 | 765.70 K | $1.38 B |
| 03/19/2026 | $32.04 | $32.60 (1.75%) | $32.83 | $31.83 | 318.64 K | $1.40 B |
| 03/18/2026 | $32.22 | $32.22 (0%) | $32.35 | $31.94 | 317.12 K | $1.39 B |
| 03/17/2026 | $32.45 | $32.38 (-0.22%) | $33.10 | $32.00 | 327.10 K | $1.39 B |
| 03/16/2026 | $31.90 | $32.19 (0.91%) | $32.47 | $31.79 | 362.03 K | $1.39 B |
| 03/13/2026 | $32.23 | $31.88 (-1.09%) | $32.24 | $31.50 | 205.40 K | $1.37 B |
| 03/12/2026 | $31.30 | $32.00 (2.24%) | $32.13 | $31.21 | 211.15 K | $1.38 B |
| 03/11/2026 | $31.77 | $31.85 (0.25%) | $32.13 | $31.44 | 160.90 K | $1.37 B |
| 03/10/2026 | $31.57 | $32.08 (1.62%) | $32.71 | $31.24 | 256.41 K | $1.38 B |
| 03/09/2026 | $31.32 | $31.77 (1.44%) | $32.03 | $30.58 | 307.22 K | $1.37 B |
| 03/06/2026 | $31.46 | $31.96 (1.59%) | $32.39 | $30.83 | 238.42 K | $1.38 B |
| 03/05/2026 | $32.44 | $32.48 (0.12%) | $32.59 | $32.05 | 158.30 K | $1.40 B |
| 03/04/2026 | $33.21 | $32.89 (-0.96%) | $33.27 | $32.60 | 183.84 K | $1.42 B |
| 03/03/2026 | $31.98 | $32.79 (2.53%) | $33.04 | $31.74 | 244.44 K | $1.41 B |
| 03/02/2026 | $31.71 | $32.92 (3.82%) | $33.03 | $31.26 | 219.22 K | $1.42 B |
| 02/27/2026 | $32.73 | $32.35 (-1.16%) | $33.22 | $31.64 | 391.20 K | $1.39 B |
| 02/26/2026 | $33.51 | $33.34 (-0.51%) | $34.94 | $32.85 | 186.74 K | $1.44 B |
| 02/25/2026 | $32.87 | $33.36 (1.49%) | $33.42 | $32.55 | 241.65 K | $1.44 B |
| 02/24/2026 | $32.69 | $32.62 (-0.21%) | $33.39 | $32.42 | 261.00 K | $1.40 B |
| 02/23/2026 | $34.27 | $32.77 (-4.38%) | $34.62 | $32.52 | 346.70 K | $1.41 B |
| 02/20/2026 | $33.98 | $34.27 (0.85%) | $34.47 | $33.69 | 363.04 K | $1.48 B |
| 02/19/2026 | $34.65 | $34.01 (-1.85%) | $35.01 | $33.78 | 466.84 K | $1.46 B |
| 02/18/2026 | $35.41 | $34.95 (-1.3%) | $36.19 | $34.94 | 306.22 K | $1.50 B |
| 02/17/2026 | $35.24 | $35.60 (1.02%) | $35.98 | $35.23 | 154.12 K | $1.53 B |
| 02/13/2026 | $34.96 | $35.24 (0.8%) | $35.53 | $34.37 | 204.50 K | $1.52 B |
| 02/12/2026 | $35.94 | $35.06 (-2.45%) | $36.57 | $34.66 | 222.30 K | $1.51 B |
| 02/11/2026 | $36.14 | $35.61 (-1.47%) | $36.86 | $34.11 | 199.50 K | $1.53 B |
| 02/10/2026 | $36.38 | $35.91 (-1.29%) | $36.53 | $35.64 | 198.41 K | $1.55 B |
| 02/09/2026 | $36.08 | $36.36 (0.78%) | $36.74 | $36.08 | 183.50 K | $1.57 B |
| 02/06/2026 | $36.11 | $36.23 (0.33%) | $36.45 | $36.02 | 190.70 K | $1.56 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.
