East West Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	12.24	12.40	12.24	12.34	12.34	0.82%	194,300
Jan 12, 2026	12.10	12.40	12.10	12.24	12.24	-0.49%	67,500
Jan 9, 2026	12.30	12.38	12.00	12.30	12.30	-0.65%	110,600
Jan 8, 2026	12.00	12.68	12.00	12.38	12.38	3.17%	559,600
Jan 7, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	433,800
Jan 6, 2026	11.86	11.96	11.86	11.90	11.90	0.68%	131,100
Jan 5, 2026	11.60	11.84	11.60	11.82	11.82	1.55%	141,300
Jan 2, 2026	11.60	11.66	11.50	11.64	11.64	0.34%	84,000
Dec 29, 2025	11.52	11.60	11.50	11.60	11.60	1.58%	71,800
Dec 26, 2025	11.46	11.50	11.36	11.42	11.42	-0.35%	1,217,900
Dec 23, 2025	11.42	11.46	11.40	11.46	11.46	0.35%	1,250,300
Dec 22, 2025	11.40	11.50	11.40	11.42	11.42	0.18%	332,800
Dec 19, 2025	11.44	11.44	11.40	11.40	11.40	-0.18%	140,800
Dec 18, 2025	11.46	11.60	11.40	11.42	11.42	-0.35%	349,900
Dec 17, 2025	11.46	11.60	11.40	11.46	11.46	-	236,000
Dec 16, 2025	11.46	11.60	11.46	11.46	11.46	0.53%	190,600
Dec 15, 2025	11.56	11.64	11.40	11.40	11.40	-1.38%	177,600
Dec 12, 2025	11.50	11.56	11.40	11.56	11.56	0.52%	37,600
Dec 11, 2025	11.50	11.56	11.50	11.50	11.50	0.88%	6,500
Dec 10, 2025	11.34	11.60	11.34	11.40	11.40	0.53%	145,700
Dec 9, 2025	11.56	11.56	11.28	11.34	11.34	-1.90%	129,500
Dec 5, 2025	11.52	11.56	11.48	11.56	11.56	0.35%	96,200
Dec 4, 2025	11.52	11.60	11.50	11.52	11.52	-	105,100
Dec 3, 2025	11.60	11.70	11.52	11.52	11.52	-0.52%	108,600
Dec 2, 2025	11.54	11.58	11.46	11.58	11.58	0.35%	48,100
Dec 1, 2025	11.48	11.56	11.48	11.54	11.54	0.52%	170,200
Nov 28, 2025	11.40	11.48	11.32	11.48	11.48	-0.17%	145,700
Nov 27, 2025	11.50	11.62	11.40	11.50	11.50	-0.17%	39,300
Nov 26, 2025	11.54	11.66	11.52	11.52	11.52	-0.17%	305,400
Nov 25, 2025	11.34	11.54	11.32	11.54	11.54	1.76%	151,100
Nov 24, 2025	11.28	11.38	11.28	11.34	11.34	-0.18%	272,900
Nov 21, 2025	11.38	11.38	11.28	11.36	11.36	0.71%	61,700
Nov 20, 2025	11.28	11.30	11.28	11.28	11.28	0.18%	263,300
Nov 19, 2025	11.30	11.40	11.26	11.26	11.26	-0.53%	1,003,700
Nov 18, 2025	11.38	11.40	11.28	11.32	11.32	-0.53%	181,500
Nov 17, 2025	11.40	11.48	11.36	11.38	11.38	-0.87%	39,700
Nov 14, 2025	11.50	11.52	11.46	11.48	11.48	-	100,900
Nov 13, 2025	11.50	11.50	11.42	11.48	11.48	-0.17%	104,300
Nov 12, 2025	11.50	11.50	11.46	11.50	11.50	-	128,100
Nov 11, 2025	11.46	11.64	11.34	11.50	11.50	-	183,600
Nov 10, 2025	11.54	11.62	11.48	11.50	11.50	-0.35%	549,200
Nov 7, 2025	11.50	11.58	11.44	11.54	11.54	0.52%	860,200
Nov 6, 2025	11.50	11.52	11.42	11.48	11.48	-0.17%	966,500
Nov 5, 2025	11.50	11.56	11.42	11.50	11.50	-	560,500
Nov 4, 2025	11.50	11.52	11.44	11.50	11.50	0.52%	256,600
Nov 3, 2025	11.50	11.50	11.42	11.44	11.44	-0.52%	27,000
Oct 30, 2025	11.42	11.50	11.40	11.50	11.50	0.70%	21,700
Oct 29, 2025	11.52	11.52	11.40	11.42	11.42	0.18%	18,700
Oct 28, 2025	11.40	11.50	11.36	11.40	11.40	-	257,200
Oct 27, 2025	11.42	11.42	11.38	11.40	11.40	-0.18%	432,200