5 DAY PERFORMANCE
+8.99%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
+33.32%
YEAR-TO-DATE PERFORMANCE
+4.91%
1 YEAR PERFORMANCE
+32.17%
Dime Community Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $32.26 | $32.25 (-0.03%) | $32.73 | $31.82 | 283,913 | $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 |
| 12/12/2024 | $34.97 | $34.55 (-1.2%) | $35.79 | $34.51 | 222,232 | $1.59 B |
| 12/11/2024 | $35.19 | $34.99 (-0.57%) | $35.38 | $34.42 | 473,600 | $1.61 B |
| 12/10/2024 | $35.38 | $34.80 (-1.64%) | $35.78 | $34.71 | 310,800 | $1.60 B |
| 12/09/2024 | $36.03 | $35.34 (-1.92%) | $36.42 | $35.30 | 236,113 | $1.62 B |
| 12/06/2024 | $36.02 | $35.89 (-0.36%) | $36.17 | $35.36 | 139,900 | $1.65 B |
| 12/05/2024 | $36.55 | $35.83 (-1.97%) | $37.13 | $35.60 | 181,800 | $1.65 B |
| 12/04/2024 | $35.84 | $36.59 (2.09%) | $36.61 | $35.58 | 199,523 | $1.68 B |
| 12/03/2024 | $36.28 | $35.83 (-1.24%) | $36.99 | $35.54 | 220,500 | $1.65 B |
| 12/02/2024 | $36.08 | $36.36 (0.78%) | $36.68 | $35.34 | 341,300 | $1.67 B |
| 11/29/2024 | $36.29 | $35.88 (-1.13%) | $36.43 | $35.51 | 124,900 | $1.65 B |
| 11/27/2024 | $36.46 | $35.90 (-1.54%) | $36.90 | $35.88 | 252,000 | $1.65 B |
| 11/26/2024 | $35.96 | $36.01 (0.14%) | $36.39 | $34.67 | 261,800 | $1.65 B |
| 11/25/2024 | $36.75 | $36.36 (-1.06%) | $37.60 | $36.14 | 455,600 | $1.67 B |
| 11/22/2024 | $35.33 | $36.32 (2.8%) | $36.50 | $35.15 | 557,261 | $1.67 B |
| 11/21/2024 | $34.85 | $35.00 (0.43%) | $35.75 | $34.61 | 529,339 | $1.61 B |
| 11/20/2024 | $34.65 | $34.69 (0.12%) | $34.69 | $33.92 | 249,619 | $1.59 B |
| 11/19/2024 | $34.79 | $34.80 (0.03%) | $35.42 | $34.47 | 257,400 | $1.60 B |
| 11/18/2024 | $34.27 | $35.29 (2.98%) | $36.05 | $33.82 | 433,900 | $1.62 B |
| 11/15/2024 | $34.23 | $33.70 (-1.55%) | $34.31 | $33.06 | 345,014 | $1.55 B |
| 11/14/2024 | $34.03 | $33.85 (-0.53%) | $34.49 | $33.54 | 361,310 | $1.56 B |
| 11/13/2024 | $33.95 | $33.76 (-0.56%) | $34.72 | $33.54 | 756,848 | $1.55 B |
| 11/12/2024 | $34.00 | $33.55 (-1.32%) | $34.16 | $33.31 | 1.30 M | $1.54 B |
| 11/11/2024 | $33.86 | $34.43 (1.68%) | $35.21 | $33.83 | 205,717 | $1.58 B |
| 11/08/2024 | $33.26 | $33.44 (0.54%) | $33.66 | $32.90 | 287,000 | $1.54 B |
| 11/07/2024 | $34.35 | $33.05 (-3.78%) | $34.62 | $32.78 | 314,000 | $1.52 B |
| 11/06/2024 | $32.08 | $34.66 (8.04%) | $35.18 | $32.08 | 724,300 | $1.59 B |
| 11/05/2024 | $29.89 | $30.15 (0.87%) | $30.26 | $29.43 | 91,645 | $1.39 B |
| 11/04/2024 | $29.72 | $29.69 (-0.1%) | $30.18 | $29.08 | 142,032 | $1.36 B |
| 11/01/2024 | $30.43 | $29.80 (-2.07%) | $30.75 | $29.73 | 151,941 | $1.37 B |
| 10/31/2024 | $31.00 | $30.07 (-3%) | $31.00 | $30.05 | 116,013 | $1.38 B |
| 10/30/2024 | $30.84 | $30.84 (0%) | $31.80 | $30.82 | 127,100 | $1.42 B |
| 10/29/2024 | $30.71 | $30.84 (0.42%) | $30.86 | $30.46 | 146,100 | $1.42 B |
| 10/28/2024 | $30.00 | $30.85 (2.83%) | $31.05 | $29.86 | 168,621 | $1.42 B |
| 10/25/2024 | $30.87 | $29.53 (-4.34%) | $31.18 | $29.48 | 200,200 | $1.36 B |
| 10/24/2024 | $30.23 | $30.54 (1.03%) | $30.67 | $29.23 | 249,400 | $1.40 B |
| 10/23/2024 | $29.12 | $30.14 (3.5%) | $30.16 | $28.70 | 238,639 | $1.39 B |
| 10/22/2024 | $28.50 | $29.17 (2.35%) | $29.34 | $28.13 | 207,000 | $1.34 B |
| 10/21/2024 | $30.67 | $29.21 (-4.76%) | $30.67 | $29.14 | 216,920 | $1.34 B |
| 10/18/2024 | $31.44 | $30.66 (-2.48%) | $31.53 | $30.57 | 185,030 | $1.18 B |
| 10/17/2024 | $31.01 | $31.45 (1.42%) | $31.52 | $30.44 | 207,600 | $1.21 B |
| 10/16/2024 | $31.06 | $31.35 (0.93%) | $31.75 | $30.90 | 260,426 | $1.20 B |