East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
107.56
+1.05 (0.99%)
Oct 6, 2025, 9:45 AM EDT - Market open
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 105.97 | 106.72 | 105.14 | 106.51 | 106.51 | 1.19% | 798,052 |
| Oct 2, 2025 | 105.38 | 105.93 | 104.21 | 105.26 | 105.26 | -0.43% | 641,054 |
| Oct 1, 2025 | 106.11 | 106.72 | 105.29 | 105.71 | 105.71 | -0.70% | 746,657 |
| Sep 30, 2025 | 106.83 | 107.11 | 104.73 | 106.45 | 106.45 | -0.12% | 762,685 |
| Sep 29, 2025 | 109.26 | 109.26 | 106.24 | 106.58 | 106.58 | -1.64% | 545,540 |
| Sep 26, 2025 | 108.68 | 109.44 | 107.43 | 108.36 | 108.36 | 0.42% | 662,985 |
| Sep 25, 2025 | 105.76 | 108.05 | 104.61 | 107.91 | 107.91 | 2.03% | 1,003,217 |
| Sep 24, 2025 | 106.42 | 107.00 | 105.17 | 105.76 | 105.76 | -0.52% | 909,372 |
| Sep 23, 2025 | 107.17 | 109.29 | 105.55 | 106.31 | 106.31 | -0.40% | 1,022,724 |
| Sep 22, 2025 | 108.95 | 108.95 | 106.43 | 106.74 | 106.74 | -2.03% | 883,504 |
| Sep 19, 2025 | 109.61 | 109.61 | 108.42 | 108.95 | 108.95 | -0.68% | 3,004,956 |
| Sep 18, 2025 | 108.08 | 110.36 | 107.73 | 109.70 | 109.70 | 2.02% | 782,853 |
| Sep 17, 2025 | 107.30 | 109.62 | 105.89 | 107.53 | 107.53 | 0.75% | 1,343,920 |
| Sep 16, 2025 | 107.51 | 107.72 | 105.39 | 106.73 | 106.73 | -1.10% | 750,102 |
| Sep 15, 2025 | 109.54 | 110.10 | 107.53 | 107.92 | 107.92 | -1.33% | 1,384,990 |
| Sep 12, 2025 | 109.32 | 110.48 | 108.64 | 109.38 | 109.38 | 0.10% | 1,045,442 |
| Sep 11, 2025 | 108.15 | 109.38 | 106.88 | 109.27 | 109.27 | 1.19% | 1,044,575 |
| Sep 10, 2025 | 108.09 | 109.30 | 107.57 | 107.99 | 107.99 | -0.16% | 632,385 |
| Sep 9, 2025 | 109.45 | 110.70 | 107.61 | 108.16 | 108.16 | -1.32% | 1,126,212 |
| Sep 8, 2025 | 108.48 | 110.80 | 107.58 | 109.61 | 109.61 | 1.89% | 1,564,889 |
| Sep 5, 2025 | 109.15 | 109.92 | 105.98 | 107.58 | 107.58 | -0.93% | 1,021,680 |
| Sep 4, 2025 | 107.00 | 108.68 | 106.32 | 108.59 | 108.59 | 1.99% | 848,548 |
| Sep 3, 2025 | 105.62 | 106.94 | 104.46 | 106.47 | 106.47 | 0.73% | 891,385 |
| Sep 2, 2025 | 103.48 | 105.84 | 102.76 | 105.70 | 105.70 | 0.53% | 744,631 |
| Aug 29, 2025 | 105.91 | 106.60 | 105.02 | 105.14 | 105.14 | -0.77% | 717,454 |
| Aug 28, 2025 | 106.36 | 106.90 | 105.28 | 105.96 | 105.96 | -0.38% | 645,212 |
| Aug 27, 2025 | 105.85 | 107.42 | 105.25 | 106.36 | 106.36 | 0.26% | 810,418 |
| Aug 26, 2025 | 104.40 | 106.63 | 104.38 | 106.08 | 106.08 | 1.61% | 743,062 |
| Aug 25, 2025 | 105.27 | 105.27 | 104.34 | 104.40 | 104.40 | -0.76% | 472,279 |
| Aug 22, 2025 | 101.25 | 105.60 | 101.25 | 105.20 | 105.20 | 4.46% | 935,932 |
| Aug 21, 2025 | 100.94 | 101.64 | 100.01 | 100.71 | 100.71 | -0.70% | 906,879 |
| Aug 20, 2025 | 101.42 | 101.82 | 100.17 | 101.42 | 101.42 | 0.20% | 607,012 |
| Aug 19, 2025 | 101.61 | 102.94 | 100.86 | 101.22 | 101.22 | -0.91% | 514,789 |
| Aug 18, 2025 | 100.89 | 102.42 | 100.26 | 102.15 | 102.15 | 0.95% | 831,118 |
| Aug 15, 2025 | 103.18 | 103.30 | 101.10 | 101.19 | 101.19 | -2.00% | 660,896 |
| Aug 14, 2025 | 101.54 | 103.34 | 100.90 | 103.25 | 103.25 | 0.36% | 433,170 |
| Aug 13, 2025 | 102.81 | 103.25 | 101.91 | 102.88 | 102.88 | 0.69% | 560,599 |
| Aug 12, 2025 | 99.77 | 102.35 | 99.52 | 102.17 | 102.17 | 3.34% | 454,880 |
| Aug 11, 2025 | 99.11 | 99.79 | 98.46 | 98.87 | 98.87 | -0.24% | 907,383 |
| Aug 8, 2025 | 98.65 | 99.75 | 97.57 | 99.11 | 99.11 | 1.75% | 871,538 |
| Aug 7, 2025 | 98.94 | 99.83 | 97.01 | 97.41 | 97.41 | -1.10% | 817,948 |
| Aug 6, 2025 | 99.41 | 99.45 | 98.30 | 98.49 | 98.49 | -0.78% | 781,052 |
| Aug 5, 2025 | 100.28 | 100.41 | 97.37 | 99.26 | 99.26 | -0.77% | 867,111 |
| Aug 4, 2025 | 98.83 | 100.10 | 98.20 | 100.03 | 100.03 | 1.24% | 641,616 |
| Aug 1, 2025 | 98.25 | 99.16 | 95.78 | 98.80 | 98.21 | -1.45% | 1,263,509 |
| Jul 31, 2025 | 100.85 | 101.60 | 100.01 | 100.25 | 99.65 | -1.16% | 708,476 |
| Jul 30, 2025 | 103.61 | 103.98 | 100.88 | 101.43 | 100.83 | -1.75% | 673,723 |
| Jul 29, 2025 | 104.87 | 104.93 | 102.96 | 103.24 | 102.62 | -0.61% | 876,312 |
| Jul 28, 2025 | 103.73 | 103.91 | 102.89 | 103.87 | 103.25 | 0.25% | 666,317 |
| Jul 25, 2025 | 103.41 | 103.77 | 101.32 | 103.61 | 102.99 | 0.10% | 948,042 |