East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
96.46
-0.34 (-0.35%)
Nov 4, 2024, 4:00 PM EST - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 97.06 | 97.13 | 94.57 | 96.46 | 96.46 | -0.91% | 558,221 |
| Nov 1, 2024 | 97.97 | 99.05 | 96.99 | 97.35 | 96.80 | -0.14% | 683,356 |
| Oct 31, 2024 | 99.03 | 99.50 | 97.39 | 97.49 | 96.94 | -1.36% | 810,582 |
| Oct 30, 2024 | 98.18 | 101.31 | 98.10 | 98.83 | 98.27 | 0.36% | 828,418 |
| Oct 29, 2024 | 98.65 | 99.55 | 98.08 | 98.48 | 97.92 | -0.36% | 748,824 |
| Oct 28, 2024 | 96.15 | 99.29 | 95.81 | 98.84 | 98.28 | 3.93% | 1,125,652 |
| Oct 25, 2024 | 97.50 | 97.63 | 94.29 | 95.10 | 94.56 | -2.15% | 835,862 |
| Oct 24, 2024 | 96.06 | 97.40 | 94.58 | 97.19 | 96.64 | 1.63% | 968,470 |
| Oct 23, 2024 | 95.97 | 98.95 | 94.70 | 95.63 | 95.09 | 5.81% | 2,446,018 |
| Oct 22, 2024 | 89.28 | 90.61 | 88.29 | 90.38 | 89.87 | 1.46% | 928,419 |
| Oct 21, 2024 | 92.02 | 92.50 | 88.96 | 89.08 | 88.58 | -2.99% | 906,950 |
| Oct 18, 2024 | 92.45 | 93.07 | 91.63 | 91.83 | 91.31 | -1.33% | 998,940 |
| Oct 17, 2024 | 91.73 | 93.30 | 91.00 | 93.07 | 92.54 | 1.54% | 662,037 |
| Oct 16, 2024 | 91.15 | 92.43 | 90.72 | 91.66 | 91.14 | 1.70% | 601,241 |
| Oct 15, 2024 | 89.64 | 92.68 | 88.98 | 90.13 | 89.62 | 0.93% | 915,052 |
| Oct 14, 2024 | 88.50 | 89.49 | 87.50 | 89.30 | 88.79 | 1.10% | 663,803 |
| Oct 11, 2024 | 85.79 | 88.44 | 85.68 | 88.33 | 87.83 | 3.78% | 765,195 |
| Oct 10, 2024 | 84.76 | 85.47 | 84.24 | 85.11 | 84.63 | -0.19% | 646,438 |
| Oct 9, 2024 | 82.98 | 85.60 | 82.98 | 85.27 | 84.79 | 2.59% | 806,248 |
| Oct 8, 2024 | 83.43 | 84.41 | 83.00 | 83.12 | 82.65 | -0.13% | 553,635 |
| Oct 7, 2024 | 82.57 | 83.54 | 82.57 | 83.23 | 82.76 | 0.37% | 689,609 |
| Oct 4, 2024 | 82.24 | 83.42 | 81.59 | 82.92 | 82.45 | 2.43% | 700,129 |
| Oct 3, 2024 | 80.32 | 81.31 | 79.50 | 80.95 | 80.49 | 0.42% | 616,976 |
| Oct 2, 2024 | 79.84 | 80.87 | 79.50 | 80.61 | 80.15 | 0.71% | 909,530 |
| Oct 1, 2024 | 82.34 | 82.34 | 79.32 | 80.04 | 79.59 | -3.26% | 533,800 |
| Sep 30, 2024 | 81.67 | 83.47 | 80.99 | 82.74 | 82.27 | 1.48% | 700,450 |
| Sep 27, 2024 | 81.74 | 82.11 | 80.95 | 81.53 | 81.07 | 0.39% | 992,201 |
| Sep 26, 2024 | 81.25 | 81.70 | 80.54 | 81.21 | 80.75 | 1.61% | 713,236 |
| Sep 25, 2024 | 81.19 | 81.50 | 79.80 | 79.92 | 79.47 | -1.72% | 459,844 |
| Sep 24, 2024 | 82.53 | 83.20 | 81.18 | 81.32 | 80.86 | -1.31% | 481,965 |
| Sep 23, 2024 | 82.70 | 83.10 | 81.51 | 82.40 | 81.93 | -0.21% | 507,277 |
| Sep 20, 2024 | 83.06 | 83.16 | 82.19 | 82.57 | 82.10 | -0.78% | 1,758,614 |
| Sep 19, 2024 | 82.80 | 83.65 | 81.37 | 83.22 | 82.75 | 2.40% | 652,043 |
| Sep 18, 2024 | 81.24 | 83.82 | 80.45 | 81.27 | 80.81 | -0.01% | 519,996 |
| Sep 17, 2024 | 80.41 | 82.35 | 80.28 | 81.28 | 80.82 | 1.61% | 520,134 |
| Sep 16, 2024 | 79.65 | 80.98 | 79.16 | 79.99 | 79.54 | 0.62% | 671,051 |
| Sep 13, 2024 | 79.07 | 79.83 | 78.57 | 79.50 | 79.05 | 1.82% | 755,560 |
| Sep 12, 2024 | 78.59 | 78.65 | 77.53 | 78.08 | 77.64 | -0.26% | 515,625 |
| Sep 11, 2024 | 79.02 | 79.02 | 76.32 | 78.28 | 77.84 | -1.32% | 630,291 |
| Sep 10, 2024 | 80.54 | 80.54 | 77.60 | 79.33 | 78.88 | -1.01% | 483,457 |
| Sep 9, 2024 | 79.45 | 80.81 | 78.62 | 80.14 | 79.69 | 1.79% | 688,283 |
| Sep 6, 2024 | 80.85 | 81.32 | 78.47 | 78.73 | 78.28 | -2.28% | 563,719 |
| Sep 5, 2024 | 82.33 | 82.33 | 80.11 | 80.57 | 80.11 | -1.27% | 431,157 |
| Sep 4, 2024 | 82.66 | 83.16 | 80.84 | 81.61 | 81.15 | -1.45% | 734,162 |
| Sep 3, 2024 | 83.30 | 84.34 | 82.24 | 82.81 | 82.34 | -1.50% | 424,317 |
| Aug 30, 2024 | 83.62 | 84.22 | 82.51 | 84.07 | 83.59 | 0.96% | 418,611 |
| Aug 29, 2024 | 83.44 | 83.95 | 82.13 | 83.27 | 82.80 | 0.35% | 408,006 |
| Aug 28, 2024 | 81.77 | 83.59 | 81.77 | 82.98 | 82.51 | 1.22% | 526,407 |
| Aug 27, 2024 | 82.34 | 82.39 | 81.20 | 81.98 | 81.52 | -0.77% | 631,849 |
| Aug 26, 2024 | 85.26 | 85.26 | 82.53 | 82.62 | 82.15 | -2.44% | 784,066 |
| Aug 23, 2024 | 81.58 | 85.62 | 81.42 | 84.69 | 84.21 | 4.74% | 470,090 |
| Aug 22, 2024 | 80.99 | 81.96 | 80.65 | 80.86 | 80.40 | - | 433,954 |
| Aug 21, 2024 | 79.85 | 80.92 | 79.78 | 80.86 | 80.40 | 0.77% | 423,060 |
| Aug 20, 2024 | 81.59 | 81.59 | 80.12 | 80.24 | 79.79 | -1.94% | 373,900 |
| Aug 19, 2024 | 81.06 | 81.90 | 80.78 | 81.83 | 81.36 | 1.09% | 287,749 |
| Aug 16, 2024 | 80.02 | 81.89 | 80.02 | 80.94 | 80.48 | 0.99% | 540,668 |
| Aug 15, 2024 | 79.80 | 81.13 | 79.80 | 80.15 | 79.70 | 2.43% | 750,479 |
| Aug 14, 2024 | 78.21 | 78.80 | 77.52 | 78.25 | 77.81 | 0.13% | 292,484 |
| Aug 13, 2024 | 77.93 | 78.28 | 76.47 | 78.15 | 77.71 | 1.22% | 380,371 |
| Aug 12, 2024 | 78.90 | 80.02 | 76.90 | 77.21 | 76.77 | -1.15% | 460,206 |
| Aug 9, 2024 | 78.15 | 78.67 | 77.76 | 78.11 | 77.67 | -0.51% | 363,409 |
| Aug 8, 2024 | 78.85 | 79.00 | 77.45 | 78.51 | 78.07 | 1.38% | 394,064 |
| Aug 7, 2024 | 78.49 | 79.42 | 76.89 | 77.44 | 77.00 | 0.25% | 613,652 |
| Aug 6, 2024 | 76.88 | 78.20 | 76.20 | 77.25 | 76.81 | 0.55% | 817,411 |
| Aug 5, 2024 | 76.42 | 77.81 | 74.50 | 76.83 | 76.39 | -3.35% | 923,857 |
| Aug 2, 2024 | 80.22 | 80.95 | 78.12 | 79.49 | 79.04 | -4.42% | 873,905 |
| Aug 1, 2024 | 87.77 | 88.60 | 82.64 | 83.17 | 82.13 | -5.37% | 1,081,264 |
| Jul 31, 2024 | 88.28 | 89.75 | 87.28 | 87.89 | 86.79 | -0.41% | 473,463 |
| Jul 30, 2024 | 87.43 | 88.38 | 86.84 | 88.25 | 87.15 | 1.57% | 567,830 |
| Jul 29, 2024 | 88.00 | 88.28 | 86.31 | 86.89 | 85.80 | -1.23% | 710,608 |
| Jul 26, 2024 | 87.38 | 88.51 | 87.02 | 87.97 | 86.87 | 1.10% | 862,609 |
| Jul 25, 2024 | 84.50 | 88.16 | 84.07 | 87.01 | 85.92 | 3.08% | 1,263,907 |
| Jul 24, 2024 | 85.00 | 87.75 | 84.00 | 84.41 | 83.36 | 0.81% | 1,686,009 |
| Jul 23, 2024 | 81.13 | 83.76 | 80.91 | 83.73 | 82.68 | 2.21% | 1,118,777 |
| Jul 22, 2024 | 81.06 | 82.14 | 79.28 | 81.92 | 80.90 | 2.50% | 1,055,169 |
| Jul 19, 2024 | 79.52 | 81.30 | 79.47 | 79.92 | 78.92 | 0.16% | 652,205 |
| Jul 18, 2024 | 80.75 | 82.50 | 78.88 | 79.79 | 78.79 | -1.72% | 1,159,217 |
| Jul 17, 2024 | 80.16 | 82.31 | 80.16 | 81.19 | 80.18 | 0.36% | 1,082,450 |
| Jul 16, 2024 | 78.03 | 81.11 | 77.84 | 80.90 | 79.89 | 4.49% | 1,310,931 |
| Jul 15, 2024 | 77.30 | 78.66 | 77.22 | 77.42 | 76.45 | 1.47% | 617,929 |
| Jul 12, 2024 | 76.13 | 76.69 | 75.52 | 76.30 | 75.35 | 0.70% | 737,271 |
| Jul 11, 2024 | 73.85 | 76.14 | 73.51 | 75.77 | 74.82 | 4.15% | 1,076,977 |
| Jul 10, 2024 | 71.66 | 72.81 | 71.66 | 72.75 | 71.84 | 1.38% | 471,948 |
| Jul 9, 2024 | 70.62 | 72.29 | 70.36 | 71.76 | 70.86 | 1.44% | 589,885 |
| Jul 8, 2024 | 71.04 | 71.20 | 70.28 | 70.74 | 69.86 | 0.47% | 655,857 |
| Jul 5, 2024 | 72.64 | 72.64 | 70.01 | 70.41 | 69.53 | -3.08% | 1,845,523 |
| Jul 3, 2024 | 74.05 | 74.12 | 72.60 | 72.65 | 71.74 | -1.68% | 330,174 |
| Jul 2, 2024 | 73.15 | 73.93 | 73.09 | 73.89 | 72.97 | 0.72% | 515,717 |
| Jul 1, 2024 | 73.46 | 73.89 | 72.92 | 73.36 | 72.44 | 0.18% | 701,937 |
| Jun 28, 2024 | 72.30 | 73.40 | 72.09 | 73.23 | 72.31 | 2.11% | 1,856,494 |
| Jun 27, 2024 | 71.57 | 71.96 | 71.08 | 71.72 | 70.82 | -0.25% | 754,980 |
| Jun 26, 2024 | 71.27 | 71.97 | 70.70 | 71.90 | 71.00 | 0.20% | 534,457 |
| Jun 25, 2024 | 72.65 | 73.28 | 71.59 | 71.76 | 70.86 | -1.48% | 577,533 |
| Jun 24, 2024 | 72.16 | 73.56 | 71.70 | 72.84 | 71.93 | 1.66% | 577,595 |
| Jun 21, 2024 | 70.97 | 71.67 | 70.29 | 71.65 | 70.75 | 0.73% | 1,593,984 |
| Jun 20, 2024 | 70.82 | 71.34 | 70.58 | 71.13 | 70.24 | -0.06% | 600,620 |
| Jun 18, 2024 | 70.51 | 71.31 | 70.45 | 71.17 | 70.28 | 0.59% | 493,561 |
| Jun 17, 2024 | 69.39 | 70.77 | 69.10 | 70.75 | 69.87 | 1.93% | 479,738 |
| Jun 14, 2024 | 69.33 | 69.82 | 68.78 | 69.41 | 68.54 | -0.72% | 577,306 |
| Jun 13, 2024 | 71.69 | 71.69 | 69.82 | 69.91 | 69.04 | -2.52% | 879,616 |