East West Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	115.47	117.50	114.41	117.02	-	1.27%	306,868
Apr 10, 2026	116.81	117.00	115.41	115.55	115.55	-1.01%	541,070
Apr 9, 2026	114.26	117.27	113.84	116.73	116.73	1.86%	856,884
Apr 8, 2026	113.45	116.00	113.45	114.60	114.60	3.61%	1,023,569
Apr 7, 2026	111.45	111.45	109.70	110.61	110.61	0.60%	940,694
Apr 6, 2026	108.99	110.23	108.83	109.95	109.95	0.88%	487,364
Apr 2, 2026	107.34	109.11	106.08	108.99	108.99	-0.31%	899,799
Apr 1, 2026	107.57	110.11	107.57	109.33	109.33	2.41%	1,194,104
Mar 31, 2026	105.68	107.72	104.68	106.76	106.76	2.84%	1,083,183
Mar 30, 2026	105.10	105.14	103.46	103.81	103.81	-0.14%	922,803
Mar 27, 2026	105.84	105.84	103.58	103.96	103.96	-2.04%	792,556
Mar 26, 2026	106.35	106.82	105.48	106.13	106.13	-0.60%	840,284
Mar 25, 2026	106.73	107.84	105.68	106.77	106.77	0.93%	837,337
Mar 24, 2026	103.78	106.85	103.78	105.79	105.79	0.78%	1,083,782
Mar 23, 2026	106.64	107.70	104.89	104.97	104.97	1.39%	1,365,207
Mar 20, 2026	105.33	105.60	103.17	103.53	103.53	-1.79%	5,538,351
Mar 19, 2026	103.21	105.92	102.75	105.42	105.42	1.33%	1,362,792
Mar 18, 2026	104.49	105.37	103.70	104.04	104.04	-0.78%	1,266,421
Mar 17, 2026	104.73	105.33	104.14	104.86	104.86	1.51%	984,586
Mar 16, 2026	105.28	105.34	103.07	103.30	103.30	-1.14%	2,092,435
Mar 13, 2026	106.41	106.98	104.28	104.49	104.49	-1.19%	816,843
Mar 12, 2026	103.19	106.15	103.01	105.75	105.75	0.06%	1,198,511
Mar 11, 2026	106.75	107.70	104.61	105.69	105.69	-1.82%	953,477
Mar 10, 2026	107.23	109.62	105.96	107.65	107.65	0.61%	882,784
Mar 9, 2026	104.64	107.73	102.27	107.00	107.00	0.64%	1,511,417
Mar 6, 2026	106.87	106.87	104.92	106.32	106.32	-3.58%	1,156,499
Mar 5, 2026	110.32	111.14	108.85	110.27	110.27	-1.18%	733,939
Mar 4, 2026	110.84	111.91	110.18	111.59	111.59	0.99%	856,833
Mar 3, 2026	107.96	111.11	107.27	110.50	110.50	-0.37%	1,113,870
Mar 2, 2026	108.91	112.09	107.26	110.91	110.91	1.33%	1,360,530
Feb 27, 2026	113.72	114.20	108.59	109.45	109.45	-6.05%	1,413,669
Feb 26, 2026	116.24	118.20	114.87	116.50	116.50	0.86%	987,119
Feb 25, 2026	115.95	116.62	115.09	115.51	115.51	0.91%	919,550
Feb 24, 2026	115.75	116.30	113.85	114.47	114.47	-1.40%	663,944
Feb 23, 2026	121.17	121.55	114.59	116.10	116.10	-4.29%	957,086
Feb 20, 2026	119.86	121.61	118.01	121.31	121.31	1.21%	721,183
Feb 19, 2026	121.05	121.80	118.12	119.86	119.86	-1.46%	1,012,821
Feb 18, 2026	120.02	122.86	119.23	121.64	121.64	1.70%	1,603,625
Feb 17, 2026	118.36	120.34	117.83	119.61	119.61	1.51%	892,053
Feb 13, 2026	117.06	118.62	115.35	117.83	117.83	0.50%	821,117
Feb 12, 2026	119.47	120.44	114.38	117.24	117.24	-1.56%	842,937
Feb 11, 2026	121.93	123.51	118.67	119.10	119.10	-1.19%	837,532
Feb 10, 2026	122.37	123.49	120.00	120.54	120.54	-1.65%	1,025,908
Feb 9, 2026	122.61	123.82	121.69	122.56	122.56	0.05%	777,935
Feb 6, 2026	119.85	123.22	119.53	122.50	122.50	3.41%	1,140,774
Feb 5, 2026	117.57	119.34	116.05	118.46	118.46	0.68%	1,162,257
Feb 4, 2026	116.04	119.20	116.04	117.66	117.66	2.55%	828,429
Feb 3, 2026	114.62	117.10	113.35	114.73	114.73	0.09%	983,644
Feb 2, 2026	113.41	115.55	112.93	114.63	114.63	0.17%	821,706
Jan 30, 2026	114.22	115.46	113.67	114.44	113.64	0.02%	1,273,855