East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
105.20
+4.49 (4.46%)
At close: Aug 22, 2025, 4:00 PM
105.25
+0.05 (0.05%)
After-hours: Aug 22, 2025, 4:35 PM EDT
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 105.93 | 106.04 | 102.96 | 103.51 | 102.89 | -2.70% | 1,291,241 |
| Jul 23, 2025 | 108.68 | 108.99 | 104.44 | 106.38 | 105.75 | -2.37% | 1,664,655 |
| Jul 22, 2025 | 108.50 | 110.03 | 107.58 | 108.96 | 108.31 | 0.52% | 1,410,607 |
| Jul 21, 2025 | 108.95 | 109.92 | 108.18 | 108.40 | 107.75 | -0.50% | 831,041 |
| Jul 18, 2025 | 108.69 | 109.28 | 107.68 | 108.95 | 108.30 | 0.67% | 860,360 |
| Jul 17, 2025 | 105.58 | 108.41 | 105.58 | 108.22 | 107.58 | 2.57% | 1,361,517 |
| Jul 16, 2025 | 105.60 | 106.00 | 103.58 | 105.51 | 104.88 | 0.84% | 1,239,111 |
| Jul 15, 2025 | 107.70 | 108.76 | 104.54 | 104.63 | 104.01 | -3.12% | 825,474 |
| Jul 14, 2025 | 107.05 | 108.09 | 106.73 | 108.00 | 107.36 | 0.98% | 652,429 |
| Jul 11, 2025 | 107.43 | 107.75 | 106.25 | 106.95 | 106.31 | -1.10% | 830,053 |
| Jul 10, 2025 | 107.69 | 108.98 | 107.03 | 108.14 | 107.50 | 0.91% | 635,283 |
| Jul 9, 2025 | 108.99 | 109.33 | 106.37 | 107.17 | 106.53 | -0.95% | 1,206,123 |
| Jul 8, 2025 | 108.50 | 110.01 | 108.08 | 108.20 | 107.56 | 0.36% | 1,170,478 |
| Jul 7, 2025 | 108.70 | 109.83 | 106.80 | 107.81 | 107.17 | -0.97% | 714,536 |
| Jul 3, 2025 | 108.38 | 109.65 | 107.84 | 108.87 | 108.22 | 1.32% | 604,281 |
| Jul 2, 2025 | 105.28 | 107.55 | 104.90 | 107.45 | 106.81 | 2.52% | 832,872 |
| Jul 1, 2025 | 100.46 | 105.48 | 100.45 | 104.81 | 104.19 | 3.79% | 744,255 |
| Jun 30, 2025 | 101.70 | 102.35 | 100.89 | 100.98 | 100.38 | -0.13% | 755,054 |
| Jun 27, 2025 | 102.17 | 102.23 | 100.18 | 101.11 | 100.51 | -0.63% | 1,304,149 |
| Jun 26, 2025 | 99.54 | 101.85 | 98.35 | 101.75 | 101.14 | 2.95% | 1,010,621 |
| Jun 25, 2025 | 98.97 | 99.02 | 97.88 | 98.83 | 98.24 | -0.13% | 585,885 |
| Jun 24, 2025 | 98.43 | 100.10 | 98.18 | 98.96 | 98.37 | 1.49% | 993,670 |
| Jun 23, 2025 | 94.89 | 97.59 | 94.61 | 97.51 | 96.93 | 2.56% | 848,666 |
| Jun 20, 2025 | 94.79 | 95.27 | 93.94 | 95.08 | 94.51 | 1.57% | 2,052,220 |
| Jun 18, 2025 | 91.66 | 94.34 | 91.36 | 93.61 | 93.05 | 2.13% | 1,000,468 |
| Jun 17, 2025 | 91.56 | 92.48 | 90.79 | 91.66 | 91.11 | -0.98% | 938,945 |
| Jun 16, 2025 | 92.24 | 93.40 | 91.73 | 92.57 | 92.02 | 1.15% | 502,140 |
| Jun 13, 2025 | 92.92 | 93.51 | 91.24 | 91.52 | 90.97 | -2.89% | 762,147 |
| Jun 12, 2025 | 93.06 | 94.37 | 91.74 | 94.24 | 93.68 | 0.47% | 662,125 |