East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
81.21
+1.29 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 81.19 | 81.50 | 79.80 | 79.92 | 79.92 | -1.72% | 459,844 |
| Sep 24, 2024 | 82.53 | 83.20 | 81.18 | 81.32 | 81.32 | -1.31% | 481,965 |
| Sep 23, 2024 | 82.70 | 83.10 | 81.51 | 82.40 | 82.40 | -0.21% | 507,277 |
| Sep 20, 2024 | 83.06 | 83.16 | 82.19 | 82.57 | 82.57 | -0.78% | 1,758,614 |
| Sep 19, 2024 | 82.80 | 83.65 | 81.37 | 83.22 | 83.22 | 2.40% | 652,043 |
| Sep 18, 2024 | 81.24 | 83.82 | 80.45 | 81.27 | 81.27 | -0.01% | 519,996 |
| Sep 17, 2024 | 80.41 | 82.35 | 80.28 | 81.28 | 81.28 | 1.61% | 520,134 |
| Sep 16, 2024 | 79.65 | 80.98 | 79.16 | 79.99 | 79.99 | 0.62% | 671,051 |
| Sep 13, 2024 | 79.07 | 79.83 | 78.57 | 79.50 | 79.50 | 1.82% | 755,560 |
| Sep 12, 2024 | 78.59 | 78.65 | 77.53 | 78.08 | 78.08 | -0.26% | 515,625 |
| Sep 11, 2024 | 79.02 | 79.02 | 76.32 | 78.28 | 78.28 | -1.32% | 630,291 |
| Sep 10, 2024 | 80.54 | 80.54 | 77.60 | 79.33 | 79.33 | -1.01% | 483,457 |
| Sep 9, 2024 | 79.45 | 80.81 | 78.62 | 80.14 | 80.14 | 1.79% | 688,283 |
| Sep 6, 2024 | 80.85 | 81.32 | 78.47 | 78.73 | 78.73 | -2.28% | 563,719 |
| Sep 5, 2024 | 82.33 | 82.33 | 80.11 | 80.57 | 80.57 | -1.27% | 431,157 |
| Sep 4, 2024 | 82.66 | 83.16 | 80.84 | 81.61 | 81.61 | -1.45% | 734,162 |
| Sep 3, 2024 | 83.30 | 84.34 | 82.24 | 82.81 | 82.81 | -1.50% | 424,317 |
| Aug 30, 2024 | 83.62 | 84.22 | 82.51 | 84.07 | 84.07 | 0.96% | 418,611 |
| Aug 29, 2024 | 83.44 | 83.95 | 82.13 | 83.27 | 83.27 | 0.35% | 408,006 |
| Aug 28, 2024 | 81.77 | 83.59 | 81.77 | 82.98 | 82.98 | 1.22% | 526,407 |
| Aug 27, 2024 | 82.34 | 82.39 | 81.20 | 81.98 | 81.98 | -0.77% | 631,849 |
| Aug 26, 2024 | 85.26 | 85.26 | 82.53 | 82.62 | 82.62 | -2.44% | 784,066 |
| Aug 23, 2024 | 81.58 | 85.62 | 81.42 | 84.69 | 84.69 | 4.74% | 470,090 |
| Aug 22, 2024 | 80.99 | 81.96 | 80.65 | 80.86 | 80.86 | - | 433,954 |
| Aug 21, 2024 | 79.85 | 80.92 | 79.78 | 80.86 | 80.86 | 0.77% | 423,060 |
| Aug 20, 2024 | 81.59 | 81.59 | 80.12 | 80.24 | 80.24 | -1.94% | 373,900 |
| Aug 19, 2024 | 81.06 | 81.90 | 80.78 | 81.83 | 81.83 | 1.09% | 287,749 |
| Aug 16, 2024 | 80.02 | 81.89 | 80.02 | 80.94 | 80.94 | 0.99% | 540,668 |
| Aug 15, 2024 | 79.80 | 81.13 | 79.80 | 80.15 | 80.15 | 2.43% | 750,479 |
| Aug 14, 2024 | 78.21 | 78.80 | 77.52 | 78.25 | 78.25 | 0.13% | 292,484 |
| Aug 13, 2024 | 77.93 | 78.28 | 76.47 | 78.15 | 78.15 | 1.22% | 380,371 |
| Aug 12, 2024 | 78.90 | 80.02 | 76.90 | 77.21 | 77.21 | -1.15% | 460,206 |
| Aug 9, 2024 | 78.15 | 78.67 | 77.76 | 78.11 | 78.11 | -0.51% | 363,409 |
| Aug 8, 2024 | 78.85 | 79.00 | 77.45 | 78.51 | 78.51 | 1.38% | 394,064 |
| Aug 7, 2024 | 78.49 | 79.42 | 76.89 | 77.44 | 77.44 | 0.25% | 613,652 |
| Aug 6, 2024 | 76.88 | 78.20 | 76.20 | 77.25 | 77.25 | 0.55% | 817,411 |
| Aug 5, 2024 | 76.42 | 77.81 | 74.50 | 76.83 | 76.83 | -3.35% | 923,857 |
| Aug 2, 2024 | 80.22 | 80.95 | 78.12 | 79.49 | 79.49 | -4.42% | 873,905 |
| Aug 1, 2024 | 87.77 | 88.60 | 82.64 | 83.17 | 82.60 | -5.37% | 1,081,264 |
| Jul 31, 2024 | 88.28 | 89.75 | 87.28 | 87.89 | 87.29 | -0.41% | 473,463 |
| Jul 30, 2024 | 87.43 | 88.38 | 86.84 | 88.25 | 87.64 | 1.57% | 567,830 |
| Jul 29, 2024 | 88.00 | 88.28 | 86.31 | 86.89 | 86.29 | -1.23% | 710,608 |
| Jul 26, 2024 | 87.38 | 88.51 | 87.02 | 87.97 | 87.37 | 1.10% | 862,609 |
| Jul 25, 2024 | 84.50 | 88.16 | 84.07 | 87.01 | 86.41 | 3.08% | 1,263,907 |
| Jul 24, 2024 | 85.00 | 87.75 | 84.00 | 84.41 | 83.83 | 0.81% | 1,686,009 |
| Jul 23, 2024 | 81.13 | 83.76 | 80.91 | 83.73 | 83.16 | 2.21% | 1,118,777 |
| Jul 22, 2024 | 81.06 | 82.14 | 79.28 | 81.92 | 81.36 | 2.50% | 1,055,169 |
| Jul 19, 2024 | 79.52 | 81.30 | 79.47 | 79.92 | 79.37 | 0.16% | 652,205 |
| Jul 18, 2024 | 80.75 | 82.50 | 78.88 | 79.79 | 79.24 | -1.72% | 1,159,217 |
| Jul 17, 2024 | 80.16 | 82.31 | 80.16 | 81.19 | 80.63 | 0.36% | 1,082,450 |
| Jul 16, 2024 | 78.03 | 81.11 | 77.84 | 80.90 | 80.34 | 4.49% | 1,310,931 |
| Jul 15, 2024 | 77.30 | 78.66 | 77.22 | 77.42 | 76.89 | 1.47% | 617,929 |
| Jul 12, 2024 | 76.13 | 76.69 | 75.52 | 76.30 | 75.78 | 0.70% | 737,271 |
| Jul 11, 2024 | 73.85 | 76.14 | 73.51 | 75.77 | 75.25 | 4.15% | 1,076,977 |
| Jul 10, 2024 | 71.66 | 72.81 | 71.66 | 72.75 | 72.25 | 1.38% | 471,948 |
| Jul 9, 2024 | 70.62 | 72.29 | 70.36 | 71.76 | 71.27 | 1.44% | 589,885 |
| Jul 8, 2024 | 71.04 | 71.20 | 70.28 | 70.74 | 70.25 | 0.47% | 655,857 |
| Jul 5, 2024 | 72.64 | 72.64 | 70.01 | 70.41 | 69.93 | -3.08% | 1,845,523 |
| Jul 3, 2024 | 74.05 | 74.12 | 72.60 | 72.65 | 72.15 | -1.68% | 330,174 |
| Jul 2, 2024 | 73.15 | 73.93 | 73.09 | 73.89 | 73.38 | 0.72% | 515,717 |
| Jul 1, 2024 | 73.46 | 73.89 | 72.92 | 73.36 | 72.86 | 0.18% | 701,937 |
| Jun 28, 2024 | 72.30 | 73.40 | 72.09 | 73.23 | 72.73 | 2.11% | 1,856,494 |
| Jun 27, 2024 | 71.57 | 71.96 | 71.08 | 71.72 | 71.23 | -0.25% | 754,980 |
| Jun 26, 2024 | 71.27 | 71.97 | 70.70 | 71.90 | 71.41 | 0.20% | 534,457 |
| Jun 25, 2024 | 72.65 | 73.28 | 71.59 | 71.76 | 71.27 | -1.48% | 577,533 |
| Jun 24, 2024 | 72.16 | 73.56 | 71.70 | 72.84 | 72.34 | 1.66% | 577,595 |
| Jun 21, 2024 | 70.97 | 71.67 | 70.29 | 71.65 | 71.16 | 0.73% | 1,593,984 |
| Jun 20, 2024 | 70.82 | 71.34 | 70.58 | 71.13 | 70.64 | -0.06% | 600,620 |
| Jun 18, 2024 | 70.51 | 71.31 | 70.45 | 71.17 | 70.68 | 0.59% | 493,561 |
| Jun 17, 2024 | 69.39 | 70.77 | 69.10 | 70.75 | 70.26 | 1.93% | 479,738 |
| Jun 14, 2024 | 69.33 | 69.82 | 68.78 | 69.41 | 68.93 | -0.72% | 577,306 |
| Jun 13, 2024 | 71.69 | 71.69 | 69.82 | 69.91 | 69.43 | -2.52% | 879,616 |
| Jun 12, 2024 | 72.06 | 73.21 | 71.15 | 71.72 | 71.23 | 1.53% | 925,244 |
| Jun 11, 2024 | 70.14 | 70.72 | 69.37 | 70.64 | 70.16 | - | 748,056 |
| Jun 10, 2024 | 71.03 | 71.18 | 70.23 | 70.64 | 70.16 | -1.89% | 557,581 |
| Jun 7, 2024 | 71.73 | 72.47 | 71.51 | 72.00 | 71.51 | -0.40% | 639,038 |
| Jun 6, 2024 | 72.04 | 72.48 | 71.64 | 72.29 | 71.79 | 0.53% | 614,718 |
| Jun 5, 2024 | 71.77 | 72.08 | 71.11 | 71.91 | 71.42 | 1.04% | 562,767 |
| Jun 4, 2024 | 72.06 | 72.51 | 70.93 | 71.17 | 70.68 | -2.28% | 629,376 |
| Jun 3, 2024 | 74.72 | 74.82 | 72.45 | 72.83 | 72.33 | -1.83% | 593,915 |
| May 31, 2024 | 73.90 | 74.40 | 73.67 | 74.19 | 73.68 | 1.01% | 914,443 |
| May 30, 2024 | 72.78 | 73.98 | 72.22 | 73.45 | 72.95 | 1.89% | 854,044 |
| May 29, 2024 | 72.38 | 72.53 | 71.47 | 72.09 | 71.60 | -2.00% | 990,853 |
| May 28, 2024 | 73.99 | 74.24 | 73.17 | 73.56 | 73.06 | -0.31% | 732,911 |
| May 24, 2024 | 74.33 | 74.56 | 73.46 | 73.79 | 73.28 | 0.15% | 578,261 |
| May 23, 2024 | 75.13 | 75.25 | 73.14 | 73.68 | 73.17 | -1.60% | 625,317 |
| May 22, 2024 | 75.74 | 76.04 | 74.59 | 74.88 | 74.37 | -1.50% | 491,284 |
| May 21, 2024 | 76.12 | 76.73 | 75.88 | 76.02 | 75.50 | -0.47% | 528,106 |
| May 20, 2024 | 77.61 | 77.79 | 76.34 | 76.38 | 75.86 | -1.33% | 474,708 |
| May 17, 2024 | 77.63 | 78.00 | 77.20 | 77.41 | 76.88 | 0.08% | 395,956 |
| May 16, 2024 | 78.08 | 78.16 | 77.32 | 77.35 | 76.82 | -1.10% | 509,249 |
| May 15, 2024 | 78.25 | 78.97 | 77.42 | 78.21 | 77.67 | 0.45% | 827,619 |
| May 14, 2024 | 77.85 | 78.09 | 77.49 | 77.86 | 77.33 | 0.88% | 529,386 |
| May 13, 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 76.65 | -0.03% | 492,103 |
| May 10, 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 76.67 | -0.14% | 707,499 |
| May 9, 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 76.78 | -0.17% | 898,147 |
| May 8, 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 76.91 | - | 833,321 |
| May 7, 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 76.91 | -0.06% | 727,868 |
| May 6, 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 76.96 | 1.11% | 564,531 |
| May 3, 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 76.11 | 1.87% | 1,173,505 |