East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
79.21
+2.93 (3.84%)
Apr 22, 2025, 4:00 PM EDT - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 77.02 | 79.53 | 77.02 | 79.21 | - | 3.84% | 1,188,411 |
| Apr 21, 2025 | 76.49 | 76.88 | 75.23 | 76.28 | 76.28 | -1.49% | 923,056 |
| Apr 17, 2025 | 76.12 | 78.22 | 75.96 | 77.43 | 77.43 | 2.02% | 1,412,507 |
| Apr 16, 2025 | 75.22 | 76.76 | 74.91 | 75.90 | 75.90 | 0.12% | 1,060,526 |
| Apr 15, 2025 | 74.77 | 77.25 | 74.59 | 75.81 | 75.81 | 1.90% | 1,113,659 |
| Apr 14, 2025 | 73.46 | 74.83 | 72.18 | 74.40 | 74.40 | 3.10% | 1,191,262 |
| Apr 11, 2025 | 70.63 | 72.98 | 69.02 | 72.16 | 72.16 | 1.39% | 1,362,350 |
| Apr 10, 2025 | 75.37 | 75.37 | 68.50 | 71.17 | 71.17 | -7.76% | 1,971,766 |
| Apr 9, 2025 | 69.83 | 77.87 | 68.27 | 77.16 | 77.16 | 8.63% | 2,757,122 |
| Apr 8, 2025 | 74.78 | 76.86 | 69.98 | 71.03 | 71.03 | -1.78% | 1,666,551 |
| Apr 7, 2025 | 70.32 | 77.08 | 69.75 | 72.32 | 72.32 | -2.32% | 2,276,502 |
| Apr 4, 2025 | 73.89 | 74.95 | 70.28 | 74.04 | 74.04 | -4.98% | 2,883,835 |
| Apr 3, 2025 | 93.24 | 93.24 | 77.79 | 77.92 | 77.92 | -14.14% | 2,810,432 |
| Apr 2, 2025 | 87.36 | 90.83 | 87.22 | 90.75 | 90.75 | 2.29% | 959,532 |
| Apr 1, 2025 | 89.09 | 89.56 | 87.53 | 88.72 | 88.72 | -1.16% | 870,903 |
| Mar 31, 2025 | 88.00 | 90.09 | 87.58 | 89.76 | 89.76 | 0.77% | 636,417 |
| Mar 28, 2025 | 90.53 | 91.70 | 88.66 | 89.07 | 89.07 | -1.98% | 927,308 |
| Mar 27, 2025 | 91.94 | 92.43 | 90.18 | 90.87 | 90.87 | -1.49% | 914,743 |
| Mar 26, 2025 | 93.62 | 94.82 | 92.00 | 92.24 | 92.24 | -0.85% | 979,538 |
| Mar 25, 2025 | 93.26 | 94.19 | 92.71 | 93.03 | 93.03 | -0.25% | 1,139,326 |
| Mar 24, 2025 | 91.19 | 93.64 | 91.10 | 93.26 | 93.26 | 3.63% | 1,211,954 |
| Mar 21, 2025 | 89.14 | 90.75 | 88.52 | 89.99 | 89.99 | 0.11% | 4,355,150 |
| Mar 20, 2025 | 89.29 | 91.49 | 89.29 | 89.89 | 89.89 | -0.52% | 1,085,989 |
| Mar 19, 2025 | 88.12 | 91.15 | 87.99 | 90.36 | 90.36 | 2.46% | 951,405 |
| Mar 18, 2025 | 88.17 | 88.55 | 87.27 | 88.19 | 88.19 | -0.68% | 835,412 |
| Mar 17, 2025 | 87.97 | 89.23 | 87.59 | 88.79 | 88.79 | 0.93% | 896,153 |
| Mar 14, 2025 | 86.09 | 88.08 | 85.71 | 87.97 | 87.97 | 3.46% | 3,827,062 |
| Mar 13, 2025 | 85.52 | 86.63 | 84.89 | 85.03 | 85.03 | -0.47% | 989,625 |
| Mar 12, 2025 | 85.55 | 86.22 | 84.41 | 85.43 | 85.43 | 1.28% | 901,935 |
| Mar 11, 2025 | 84.40 | 85.92 | 83.24 | 84.35 | 84.35 | -0.05% | 1,420,358 |
| Mar 10, 2025 | 87.57 | 88.27 | 83.64 | 84.39 | 84.39 | -5.26% | 1,649,447 |
| Mar 7, 2025 | 89.82 | 90.12 | 87.00 | 89.08 | 89.08 | -0.37% | 1,718,997 |
| Mar 6, 2025 | 89.73 | 89.87 | 87.88 | 89.41 | 89.41 | -1.14% | 1,099,474 |
| Mar 5, 2025 | 90.63 | 91.39 | 88.82 | 90.44 | 90.44 | 0.16% | 1,466,987 |
| Mar 4, 2025 | 92.31 | 94.06 | 87.68 | 90.30 | 90.30 | -3.55% | 1,552,120 |
| Mar 3, 2025 | 94.86 | 96.29 | 93.10 | 93.62 | 93.62 | -0.86% | 1,069,512 |
| Feb 28, 2025 | 94.06 | 94.86 | 92.92 | 94.43 | 94.43 | 0.85% | 1,520,581 |
| Feb 27, 2025 | 93.77 | 95.30 | 93.34 | 93.63 | 93.63 | -0.09% | 1,037,290 |
| Feb 26, 2025 | 93.84 | 95.30 | 93.27 | 93.71 | 93.71 | 0.37% | 1,125,039 |
| Feb 25, 2025 | 94.00 | 94.86 | 92.31 | 93.36 | 93.36 | -0.06% | 1,093,483 |
| Feb 24, 2025 | 94.90 | 94.90 | 92.87 | 93.42 | 93.42 | -0.50% | 696,523 |
| Feb 21, 2025 | 97.85 | 97.85 | 93.79 | 93.89 | 93.89 | -3.33% | 717,176 |
| Feb 20, 2025 | 98.28 | 98.89 | 95.86 | 97.12 | 97.12 | -1.13% | 644,675 |
| Feb 19, 2025 | 98.22 | 98.97 | 97.88 | 98.23 | 98.23 | -1.03% | 696,100 |
| Feb 18, 2025 | 98.80 | 99.37 | 98.30 | 99.25 | 99.25 | 0.69% | 901,720 |
| Feb 14, 2025 | 98.25 | 99.48 | 97.91 | 98.57 | 98.57 | 0.93% | 635,106 |
| Feb 13, 2025 | 97.10 | 97.70 | 96.54 | 97.66 | 97.66 | 0.57% | 572,239 |
| Feb 12, 2025 | 97.83 | 98.81 | 96.98 | 97.11 | 97.11 | -1.88% | 624,158 |
| Feb 11, 2025 | 97.22 | 99.17 | 96.89 | 98.97 | 98.97 | 1.20% | 931,290 |
| Feb 10, 2025 | 100.74 | 100.83 | 97.64 | 97.80 | 97.80 | -2.42% | 971,198 |