5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+8.11%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-11.06%
1 YEAR PERFORMANCE
+45.81%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $27.40 | $27.27 (-0.49%) | $27.75 | $27.10 | 181.99 K | $1.19 B |
| 06/23/2025 | $26.39 | $27.13 (2.8%) | $27.17 | $25.98 | 213.30 K | $1.18 B |
| 06/20/2025 | $26.61 | $26.31 (-1.13%) | $26.62 | $26.14 | 430.32 K | $1.15 B |
| 06/18/2025 | $25.73 | $26.11 (1.48%) | $26.28 | $25.73 | 172.52 K | $1.14 B |
| 06/17/2025 | $25.86 | $25.85 (-0.04%) | $26.30 | $25.69 | 200.70 K | $1.13 B |
| 06/16/2025 | $26.43 | $26.15 (-1.06%) | $26.54 | $26.00 | 214.35 K | $1.14 B |
| 06/13/2025 | $26.90 | $26.22 (-2.53%) | $26.93 | $26.17 | 174.40 K | $1.25 B |
| 06/12/2025 | $27.31 | $27.33 (0.07%) | $27.38 | $26.95 | 177.30 K | $1.30 B |
| 06/11/2025 | $27.81 | $27.40 (-1.47%) | $27.96 | $27.31 | 163.64 K | $1.31 B |
| 06/10/2025 | $27.20 | $27.60 (1.47%) | $27.65 | $27.12 | 196.10 K | $1.32 B |
| 06/09/2025 | $27.21 | $27.19 (-0.07%) | $27.44 | $26.92 | 331.80 K | $1.30 B |
| 06/06/2025 | $26.30 | $26.95 (2.47%) | $26.98 | $26.07 | 267.95 K | $1.29 B |
| 06/05/2025 | $25.78 | $25.82 (0.16%) | $25.96 | $25.44 | 195.91 K | $1.23 B |
| 06/04/2025 | $25.96 | $25.77 (-0.73%) | $26.16 | $25.75 | 287.71 K | $1.23 B |
| 06/03/2025 | $25.28 | $26.07 (3.12%) | $26.18 | $25.11 | 261.73 K | $1.24 B |
| 06/02/2025 | $25.55 | $25.43 (-0.47%) | $25.59 | $24.99 | 216.33 K | $1.21 B |
| 05/30/2025 | $25.72 | $25.66 (-0.23%) | $25.84 | $25.39 | 159.90 K | $1.22 B |
| 05/29/2025 | $25.68 | $25.74 (0.23%) | $25.84 | $25.34 | 147.12 K | $1.23 B |
| 05/28/2025 | $25.88 | $25.59 (-1.12%) | $25.96 | $25.46 | 226.00 K | $1.22 B |
| 05/27/2025 | $25.52 | $25.86 (1.33%) | $26.00 | $25.10 | 168.40 K | $1.23 B |
| 05/23/2025 | $24.76 | $25.29 (2.14%) | $25.43 | $24.57 | 157.40 K | $1.21 B |
| 05/22/2025 | $25.50 | $25.23 (-1.06%) | $25.79 | $25.22 | 186.93 K | $1.20 B |
| 05/21/2025 | $26.38 | $25.63 (-2.84%) | $26.47 | $25.58 | 143.61 K | $1.22 B |
| 05/20/2025 | $26.77 | $26.74 (-0.11%) | $27.36 | $26.63 | 131.40 K | $1.28 B |
| 05/19/2025 | $26.80 | $26.77 (-0.11%) | $26.95 | $26.62 | 167.42 K | $1.28 B |
| 05/16/2025 | $27.24 | $27.22 (-0.07%) | $27.36 | $27.00 | 245.54 K | $1.30 B |
| 05/15/2025 | $27.28 | $27.30 (0.07%) | $27.54 | $27.16 | 151.94 K | $1.30 B |
| 05/14/2025 | $27.51 | $27.24 (-0.98%) | $27.71 | $27.21 | 155.53 K | $1.30 B |
| 05/13/2025 | $27.65 | $27.51 (-0.51%) | $27.75 | $27.35 | 212.94 K | $1.31 B |
| 05/12/2025 | $27.46 | $27.37 (-0.33%) | $27.98 | $27.32 | 383.00 K | $1.31 B |
| 05/09/2025 | $26.70 | $26.58 (-0.45%) | $26.81 | $26.51 | 236.04 K | $1.27 B |
| 05/08/2025 | $26.33 | $26.57 (0.91%) | $26.92 | $26.22 | 271.10 K | $1.27 B |
| 05/07/2025 | $26.57 | $26.11 (-1.73%) | $26.66 | $26.03 | 166.81 K | $1.25 B |
| 05/06/2025 | $26.12 | $26.20 (0.31%) | $26.52 | $25.92 | 155.10 K | $1.25 B |
| 05/05/2025 | $26.33 | $26.48 (0.57%) | $26.89 | $26.29 | 143.63 K | $1.26 B |
| 05/02/2025 | $26.36 | $26.65 (1.1%) | $26.71 | $26.11 | 185.00 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 |
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.
