East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
101.11
+1.28 (1.28%)
Oct 30, 2025, 4:00 PM EDT - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 100.02 | 101.72 | 99.83 | 101.13 | - | 1.30% | 214,622 |
| Oct 29, 2025 | 100.84 | 102.32 | 99.11 | 99.83 | 99.83 | -0.93% | 752,508 |
| Oct 28, 2025 | 102.70 | 102.92 | 100.42 | 100.77 | 100.77 | -1.95% | 617,575 |
| Oct 27, 2025 | 103.74 | 103.74 | 101.98 | 102.77 | 102.77 | 0.24% | 602,132 |
| Oct 24, 2025 | 102.72 | 104.11 | 102.35 | 102.52 | 102.52 | 0.54% | 765,296 |
| Oct 23, 2025 | 102.38 | 103.00 | 101.11 | 101.97 | 101.97 | -0.38% | 724,194 |
| Oct 22, 2025 | 101.40 | 103.63 | 100.38 | 102.36 | 102.36 | 3.59% | 1,859,609 |
| Oct 21, 2025 | 97.89 | 99.28 | 97.55 | 98.81 | 98.81 | 0.50% | 1,414,994 |
| Oct 20, 2025 | 96.74 | 98.67 | 96.03 | 98.32 | 98.32 | 2.44% | 663,912 |
| Oct 17, 2025 | 95.40 | 96.49 | 93.70 | 95.98 | 95.98 | 1.77% | 1,464,237 |
| Oct 16, 2025 | 100.50 | 100.77 | 92.67 | 94.31 | 94.31 | -6.85% | 1,539,370 |
| Oct 15, 2025 | 103.66 | 103.69 | 100.44 | 101.24 | 101.24 | -2.18% | 605,415 |
| Oct 14, 2025 | 100.63 | 104.28 | 99.87 | 103.50 | 103.50 | 2.29% | 709,474 |
| Oct 13, 2025 | 101.70 | 101.70 | 99.57 | 101.18 | 101.18 | 1.92% | 794,687 |
| Oct 10, 2025 | 104.95 | 106.21 | 99.05 | 99.28 | 99.28 | -5.41% | 1,543,376 |
| Oct 9, 2025 | 106.68 | 106.75 | 104.77 | 104.95 | 104.95 | -1.11% | 645,940 |
| Oct 8, 2025 | 106.87 | 107.69 | 105.82 | 106.13 | 106.13 | -0.69% | 549,509 |
| Oct 7, 2025 | 107.88 | 108.64 | 106.62 | 106.87 | 106.87 | -0.54% | 487,882 |
| Oct 6, 2025 | 106.97 | 108.78 | 105.42 | 107.45 | 107.45 | 0.88% | 824,419 |
| 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 |