East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
90.33
-0.61 (-0.67%)
At close: May 23, 2025, 4:00 PM
88.01
-2.32 (-2.57%)
After-hours: May 23, 2025, 6:35 PM EDT
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 88.75 | 90.82 | 88.26 | 90.33 | 90.33 | -0.67% | 434,556 |
| May 22, 2025 | 90.48 | 92.08 | 89.90 | 90.94 | 90.94 | 0.30% | 803,098 |
| May 21, 2025 | 93.77 | 94.00 | 90.64 | 90.67 | 90.67 | -3.89% | 708,555 |
| May 20, 2025 | 95.06 | 95.14 | 94.03 | 94.34 | 94.34 | -0.76% | 689,273 |
| May 19, 2025 | 94.32 | 95.15 | 94.18 | 95.06 | 95.06 | -0.46% | 424,114 |
| May 16, 2025 | 94.87 | 95.63 | 94.16 | 95.50 | 95.50 | 0.42% | 590,128 |
| May 15, 2025 | 95.54 | 95.85 | 94.53 | 95.10 | 95.10 | -0.62% | 392,119 |
| May 14, 2025 | 95.85 | 96.49 | 95.14 | 95.69 | 95.69 | -0.32% | 578,659 |
| May 13, 2025 | 95.45 | 96.50 | 94.74 | 96.00 | 96.00 | 0.45% | 911,023 |
| May 12, 2025 | 94.99 | 97.28 | 94.92 | 95.57 | 95.57 | 6.58% | 1,683,263 |
| May 9, 2025 | 89.93 | 90.25 | 89.22 | 89.67 | 89.67 | -0.14% | 1,021,889 |
| May 8, 2025 | 89.03 | 90.57 | 88.28 | 89.80 | 89.80 | 2.75% | 616,334 |
| May 7, 2025 | 87.66 | 88.13 | 86.58 | 87.40 | 87.40 | 0.88% | 683,151 |
| May 6, 2025 | 87.05 | 87.75 | 86.21 | 86.64 | 86.64 | -1.75% | 595,893 |
| May 5, 2025 | 88.13 | 89.94 | 88.13 | 88.18 | 88.18 | -1.04% | 573,679 |
| May 2, 2025 | 87.44 | 89.50 | 87.31 | 89.11 | 89.11 | 2.58% | 822,757 |
| May 1, 2025 | 85.55 | 87.57 | 85.02 | 86.87 | 86.29 | 1.54% | 654,532 |
| Apr 30, 2025 | 84.50 | 85.97 | 83.36 | 85.55 | 84.98 | -0.88% | 826,774 |
| Apr 29, 2025 | 86.23 | 87.06 | 84.27 | 86.31 | 85.73 | 0.09% | 1,061,683 |
| Apr 28, 2025 | 85.29 | 87.10 | 85.10 | 86.23 | 85.65 | 1.14% | 1,091,923 |
| Apr 25, 2025 | 85.11 | 85.89 | 84.49 | 85.26 | 84.69 | -0.83% | 758,158 |
| Apr 24, 2025 | 83.92 | 86.39 | 83.11 | 85.97 | 85.40 | 1.81% | 1,479,144 |
| Apr 23, 2025 | 88.00 | 91.54 | 83.87 | 84.44 | 83.88 | 6.60% | 3,189,087 |
| Apr 22, 2025 | 77.02 | 79.53 | 77.02 | 79.21 | 78.68 | 3.84% | 1,311,698 |
| Apr 21, 2025 | 76.49 | 76.88 | 75.23 | 76.28 | 75.77 | -1.49% | 923,056 |
| Apr 17, 2025 | 76.12 | 78.22 | 75.96 | 77.43 | 76.91 | 2.02% | 1,412,507 |
| Apr 16, 2025 | 75.22 | 76.76 | 74.91 | 75.90 | 75.39 | 0.12% | 1,060,526 |
| Apr 15, 2025 | 74.77 | 77.25 | 74.59 | 75.81 | 75.30 | 1.90% | 1,113,659 |
| Apr 14, 2025 | 73.46 | 74.83 | 72.18 | 74.40 | 73.90 | 3.10% | 1,191,262 |
| Apr 11, 2025 | 70.63 | 72.98 | 69.02 | 72.16 | 71.68 | 1.39% | 1,362,350 |
| Apr 10, 2025 | 75.37 | 75.37 | 68.50 | 71.17 | 70.69 | -7.76% | 1,971,766 |
| Apr 9, 2025 | 69.83 | 77.87 | 68.27 | 77.16 | 76.64 | 8.63% | 2,757,122 |
| Apr 8, 2025 | 74.78 | 76.86 | 69.98 | 71.03 | 70.56 | -1.78% | 1,666,551 |
| Apr 7, 2025 | 70.32 | 77.08 | 69.75 | 72.32 | 71.84 | -2.32% | 2,276,502 |
| Apr 4, 2025 | 73.89 | 74.95 | 70.28 | 74.04 | 73.55 | -4.98% | 2,883,835 |
| Apr 3, 2025 | 93.24 | 93.24 | 77.79 | 77.92 | 77.40 | -14.14% | 2,810,432 |
| Apr 2, 2025 | 87.36 | 90.83 | 87.22 | 90.75 | 90.14 | 2.29% | 959,532 |
| Apr 1, 2025 | 89.09 | 89.56 | 87.53 | 88.72 | 88.13 | -1.16% | 870,903 |
| Mar 31, 2025 | 88.00 | 90.09 | 87.58 | 89.76 | 89.16 | 0.77% | 636,417 |
| Mar 28, 2025 | 90.53 | 91.70 | 88.66 | 89.07 | 88.47 | -1.98% | 927,308 |
| Mar 27, 2025 | 91.94 | 92.43 | 90.18 | 90.87 | 90.26 | -1.49% | 914,743 |
| Mar 26, 2025 | 93.62 | 94.82 | 92.00 | 92.24 | 91.62 | -0.85% | 979,538 |
| Mar 25, 2025 | 93.26 | 94.19 | 92.71 | 93.03 | 92.41 | -0.25% | 1,139,326 |
| Mar 24, 2025 | 91.19 | 93.64 | 91.10 | 93.26 | 92.64 | 3.63% | 1,211,954 |
| Mar 21, 2025 | 89.14 | 90.75 | 88.52 | 89.99 | 89.39 | 0.11% | 4,355,150 |
| Mar 20, 2025 | 89.29 | 91.49 | 89.29 | 89.89 | 89.29 | -0.52% | 1,085,989 |
| Mar 19, 2025 | 88.12 | 91.15 | 87.99 | 90.36 | 89.76 | 2.46% | 951,405 |
| Mar 18, 2025 | 88.17 | 88.55 | 87.27 | 88.19 | 87.60 | -0.68% | 835,412 |
| Mar 17, 2025 | 87.97 | 89.23 | 87.59 | 88.79 | 88.20 | 0.93% | 896,153 |
| Mar 14, 2025 | 86.09 | 88.08 | 85.71 | 87.97 | 87.38 | 3.46% | 3,827,062 |