5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
+37.37%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $26.36 | $26.65 (1.1%) | $26.71 | $26.11 | 184.99 K | $1.27 B |
| 05/01/2025 | $25.84 | $25.87 (0.12%) | $26.12 | $25.55 | 202.41 K | $1.23 B |
| 04/30/2025 | $25.31 | $25.69 (1.5%) | $25.92 | $25.27 | 237.72 K | $1.23 B |
| 04/29/2025 | $25.64 | $26.08 (1.72%) | $26.23 | $25.43 | 172.93 K | $1.24 B |
| 04/28/2025 | $25.68 | $25.62 (-0.23%) | $25.84 | $25.27 | 314.70 K | $1.22 B |
| 04/25/2025 | $25.93 | $25.62 (-1.2%) | $26.06 | $25.35 | 243.80 K | $1.22 B |
| 04/24/2025 | $25.61 | $26.02 (1.6%) | $26.07 | $24.95 | 506.60 K | $1.24 B |
| 04/23/2025 | $26.20 | $25.81 (-1.49%) | $26.81 | $25.04 | 453.64 K | $1.23 B |
| 04/22/2025 | $24.47 | $25.82 (5.52%) | $26.04 | $24.47 | 362.00 K | $1.23 B |
| 04/21/2025 | $24.86 | $25.12 (1.05%) | $25.29 | $24.41 | 238.71 K | $1.20 B |
| 04/17/2025 | $25.05 | $25.21 (0.64%) | $25.52 | $25.05 | 255.40 K | $1.20 B |
| 04/16/2025 | $24.94 | $25.37 (1.72%) | $25.58 | $24.94 | 243.75 K | $1.21 B |
| 04/15/2025 | $25.02 | $25.18 (0.64%) | $25.66 | $24.94 | 369.64 K | $1.20 B |
| 04/14/2025 | $24.54 | $24.49 (-0.2%) | $24.73 | $23.86 | 307.73 K | $1.17 B |
| 04/11/2025 | $23.84 | $24.07 (0.96%) | $24.28 | $23.25 | 385.00 K | $1.15 B |
| 04/10/2025 | $25.03 | $24.17 (-3.44%) | $25.10 | $23.60 | 471.80 K | $1.15 B |
| 04/09/2025 | $24.07 | $25.63 (6.48%) | $26.37 | $23.55 | 1.12 M | $1.22 B |
| 04/08/2025 | $25.84 | $24.63 (-4.68%) | $26.20 | $24.21 | 385.51 K | $1.17 B |
| 04/07/2025 | $24.20 | $25.07 (3.6%) | $26.76 | $24.10 | 449.40 K | $1.20 B |
| 04/04/2025 | $24.75 | $25.17 (1.7%) | $25.32 | $24.03 | 403.70 K | $1.20 B |
| 04/03/2025 | $27.14 | $25.80 (-4.94%) | $27.25 | $25.77 | 327.83 K | $1.23 B |
| 04/02/2025 | $27.53 | $28.64 (4.03%) | $28.66 | $27.53 | 225.55 K | $1.37 B |
| 04/01/2025 | $27.61 | $27.99 (1.38%) | $28.40 | $27.30 | 258.30 K | $1.33 B |
| 03/31/2025 | $27.25 | $27.88 (2.31%) | $27.96 | $27.14 | 181.00 K | $1.33 B |
| 03/28/2025 | $28.31 | $27.65 (-2.33%) | $28.35 | $27.30 | 185.90 K | $1.32 B |
| 03/27/2025 | $28.25 | $28.23 (-0.07%) | $28.52 | $27.82 | 169.20 K | $1.35 B |
| 03/26/2025 | $28.37 | $28.19 (-0.63%) | $28.81 | $27.87 | 180.94 K | $1.34 B |
| 03/25/2025 | $28.63 | $28.26 (-1.29%) | $28.91 | $28.00 | 246.60 K | $1.35 B |
| 03/24/2025 | $28.34 | $28.66 (1.13%) | $29.32 | $28.34 | 333.20 K | $1.37 B |
| 03/21/2025 | $28.15 | $27.93 (-0.78%) | $28.33 | $27.82 | 1.20 M | $1.33 B |
| 03/20/2025 | $28.16 | $28.24 (0.28%) | $28.70 | $28.12 | 160.62 K | $1.35 B |
| 03/19/2025 | $28.29 | $28.37 (0.28%) | $29.17 | $27.92 | 358.60 K | $1.35 B |
| 03/18/2025 | $28.26 | $28.21 (-0.18%) | $28.52 | $27.84 | 191.30 K | $1.35 B |
| 03/17/2025 | $28.08 | $28.34 (0.93%) | $28.79 | $27.94 | 314.43 K | $1.35 B |
| 03/14/2025 | $27.57 | $28.00 (1.56%) | $28.33 | $27.57 | 190.43 K | $1.34 B |
| 03/13/2025 | $27.70 | $27.34 (-1.3%) | $28.60 | $27.33 | 238.31 K | $1.30 B |
| 03/12/2025 | $27.41 | $27.55 (0.51%) | $27.78 | $27.11 | 231.70 K | $1.31 B |
| 03/11/2025 | $27.12 | $27.07 (-0.18%) | $27.59 | $26.69 | 262.10 K | $1.29 B |
| 03/10/2025 | $27.84 | $27.05 (-2.84%) | $28.06 | $26.98 | 340.50 K | $1.29 B |
| 03/07/2025 | $28.64 | $28.44 (-0.7%) | $29.39 | $27.85 | 230.34 K | $1.36 B |
| 03/06/2025 | $28.72 | $28.74 (0.07%) | $28.98 | $28.35 | 252.01 K | $1.37 B |
| 03/05/2025 | $29.55 | $29.11 (-1.49%) | $29.98 | $28.58 | 176.80 K | $1.39 B |
| 03/04/2025 | $29.88 | $29.41 (-1.57%) | $30.57 | $29.01 | 245.40 K | $1.40 B |
| 03/03/2025 | $30.55 | $30.34 (-0.69%) | $31.48 | $30.18 | 186.00 K | $1.45 B |
| 02/28/2025 | $30.68 | $31.00 (1.04%) | $31.34 | $30.64 | 272.90 K | $1.48 B |
| 02/27/2025 | $30.49 | $30.52 (0.1%) | $31.37 | $30.38 | 170.31 K | $1.46 B |
| 02/26/2025 | $30.84 | $30.59 (-0.81%) | $31.40 | $30.17 | 200.20 K | $1.46 B |
| 02/25/2025 | $30.51 | $30.66 (0.49%) | $31.28 | $30.51 | 314.20 K | $1.46 B |
| 02/24/2025 | $30.89 | $30.46 (-1.39%) | $31.40 | $30.26 | 263.44 K | $1.45 B |
| 02/21/2025 | $31.51 | $30.59 (-2.92%) | $31.51 | $30.49 | 252.51 K | $1.46 B |
| 02/20/2025 | $31.18 | $31.12 (-0.19%) | $31.52 | $30.42 | 202.30 K | $1.48 B |
| 02/19/2025 | $31.15 | $31.45 (0.96%) | $31.60 | $30.56 | 372.34 K | $1.50 B |
| 02/18/2025 | $31.26 | $31.75 (1.57%) | $32.12 | $30.55 | 199.52 K | $1.51 B |
| 02/14/2025 | $31.08 | $31.34 (0.84%) | $31.85 | $30.20 | 168.92 K | $1.49 B |
| 02/13/2025 | $31.00 | $31.16 (0.52%) | $31.19 | $30.50 | 310.92 K | $1.49 B |
| 02/12/2025 | $32.03 | $30.93 (-3.43%) | $32.26 | $30.89 | 336.20 K | $1.47 B |
| 02/11/2025 | $32.48 | $32.83 (1.08%) | $33.13 | $32.36 | 376.91 K | $1.57 B |
| 02/10/2025 | $32.74 | $32.65 (-0.27%) | $33.06 | $32.13 | 275.62 K | $1.56 B |
| 02/07/2025 | $33.90 | $32.74 (-3.42%) | $33.90 | $32.57 | 310.30 K | $1.56 B |
| 02/06/2025 | $33.26 | $33.89 (1.89%) | $34.00 | $32.90 | 187.60 K | $1.62 B |
| 02/05/2025 | $32.34 | $33.15 (2.5%) | $33.24 | $31.49 | 285.62 K | $1.58 B |
| 02/04/2025 | $30.68 | $32.01 (4.34%) | $32.04 | $30.68 | 140.41 K | $1.53 B |
| 02/03/2025 | $29.05 | $30.80 (6.02%) | $31.16 | $29.05 | 215.35 K | $1.47 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.
