East West Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	94.02	96.92	94.01	95.91	95.91	1.10%	3,726,588
Dec 19, 2024	96.65	97.25	94.43	94.87	94.87	-0.24%	1,388,578
Dec 18, 2024	100.88	100.88	94.90	95.10	95.10	-5.07%	1,051,768
Dec 17, 2024	101.11	101.48	99.30	100.18	100.18	-1.76%	1,247,582
Dec 16, 2024	101.59	102.04	100.70	101.97	101.97	0.38%	1,304,486
Dec 13, 2024	103.57	103.59	101.27	101.58	101.58	-1.48%	759,475
Dec 12, 2024	105.22	105.69	102.91	103.11	103.11	-1.92%	925,717
Dec 11, 2024	104.99	105.97	104.10	105.13	105.13	1.47%	724,489
Dec 10, 2024	103.72	104.51	101.88	103.61	103.61	0.75%	631,411
Dec 9, 2024	105.35	105.86	102.53	102.84	102.84	-2.36%	881,200
Dec 6, 2024	106.33	106.69	104.68	105.33	105.33	-0.51%	815,505
Dec 5, 2024	107.01	107.88	105.74	105.87	105.87	-0.65%	572,052
Dec 4, 2024	107.01	107.24	104.88	106.56	106.56	-0.42%	717,827
Dec 3, 2024	108.32	108.54	106.90	107.01	107.01	-0.92%	937,540
Dec 2, 2024	110.14	110.58	107.91	108.00	108.00	-1.53%	694,291
Nov 29, 2024	110.88	111.20	108.66	109.68	109.68	-0.34%	309,404
Nov 27, 2024	110.80	111.97	109.57	110.05	110.05	0.18%	527,088
Nov 26, 2024	110.85	111.21	109.46	109.85	109.85	-1.24%	613,819
Nov 25, 2024	111.20	113.95	111.19	111.23	111.23	1.04%	1,017,737
Nov 22, 2024	106.73	110.31	106.73	110.08	110.08	3.04%	886,483
Nov 21, 2024	106.29	108.50	105.96	106.83	106.83	1.26%	724,037
Nov 20, 2024	104.04	105.82	103.11	105.50	105.50	1.22%	767,647
Nov 19, 2024	101.93	104.48	101.93	104.23	104.23	0.38%	586,824
Nov 18, 2024	103.88	104.42	103.27	103.84	103.84	0.48%	802,688
Nov 15, 2024	104.73	105.00	102.57	103.34	103.34	-0.22%	974,424
Nov 14, 2024	104.00	105.23	103.18	103.57	103.57	-0.26%	688,390
Nov 13, 2024	107.00	107.68	103.75	103.84	103.84	-2.70%	900,165
Nov 12, 2024	105.13	107.19	104.73	106.72	106.72	0.70%	709,301
Nov 11, 2024	103.59	107.10	103.03	105.98	105.98	4.02%	985,867
Nov 8, 2024	102.00	103.24	101.30	101.88	101.88	0.19%	1,033,513
Nov 7, 2024	105.94	106.36	101.37	101.69	101.69	-5.10%	1,703,529
Nov 6, 2024	103.58	107.33	103.32	107.16	107.16	9.64%	2,444,348
Nov 5, 2024	97.01	98.06	96.65	97.74	97.74	1.32%	410,232
Nov 4, 2024	97.06	97.13	94.57	96.46	96.46	-0.91%	558,224
Nov 1, 2024	97.97	99.05	96.99	97.35	96.80	-0.14%	683,356
Oct 31, 2024	99.03	99.50	97.39	97.49	96.94	-1.36%	810,582
Oct 30, 2024	98.18	101.31	98.10	98.83	98.27	0.36%	828,418
Oct 29, 2024	98.65	99.55	98.08	98.48	97.92	-0.36%	748,824
Oct 28, 2024	96.15	99.29	95.81	98.84	98.28	3.93%	1,125,652
Oct 25, 2024	97.50	97.63	94.29	95.10	94.56	-2.15%	835,862
Oct 24, 2024	96.06	97.40	94.58	97.19	96.64	1.63%	968,470
Oct 23, 2024	95.97	98.95	94.70	95.63	95.09	5.81%	2,446,018
Oct 22, 2024	89.28	90.61	88.29	90.38	89.87	1.46%	928,419
Oct 21, 2024	92.02	92.50	88.96	89.08	88.58	-2.99%	906,950
Oct 18, 2024	92.45	93.07	91.63	91.83	91.31	-1.33%	998,940
Oct 17, 2024	91.73	93.30	91.00	93.07	92.54	1.54%	662,037
Oct 16, 2024	91.15	92.43	90.72	91.66	91.14	1.70%	601,241
Oct 15, 2024	89.64	92.68	88.98	90.13	89.62	0.93%	915,052
Oct 14, 2024	88.50	89.49	87.50	89.30	88.79	1.10%	663,803
Oct 11, 2024	85.79	88.44	85.68	88.33	87.83	3.78%	765,195
Oct 10, 2024	84.76	85.47	84.24	85.11	84.63	-0.19%	646,438
Oct 9, 2024	82.98	85.60	82.98	85.27	84.79	2.59%	806,248
Oct 8, 2024	83.43	84.41	83.00	83.12	82.65	-0.13%	553,635
Oct 7, 2024	82.57	83.54	82.57	83.23	82.76	0.37%	689,609
Oct 4, 2024	82.24	83.42	81.59	82.92	82.45	2.43%	700,129
Oct 3, 2024	80.32	81.31	79.50	80.95	80.49	0.42%	616,976
Oct 2, 2024	79.84	80.87	79.50	80.61	80.15	0.71%	909,530
Oct 1, 2024	82.34	82.34	79.32	80.04	79.59	-3.26%	533,800
Sep 30, 2024	81.67	83.47	80.99	82.74	82.27	1.48%	700,450
Sep 27, 2024	81.74	82.11	80.95	81.53	81.07	0.39%	992,201
Sep 26, 2024	81.25	81.70	80.54	81.21	80.75	1.61%	713,236
Sep 25, 2024	81.19	81.50	79.80	79.92	79.47	-1.72%	459,844
Sep 24, 2024	82.53	83.20	81.18	81.32	80.86	-1.31%	481,965
Sep 23, 2024	82.70	83.10	81.51	82.40	81.93	-0.21%	507,277
Sep 20, 2024	83.06	83.16	82.19	82.57	82.10	-0.78%	1,758,614
Sep 19, 2024	82.80	83.65	81.37	83.22	82.75	2.40%	652,043
Sep 18, 2024	81.24	83.82	80.45	81.27	80.81	-0.01%	519,996
Sep 17, 2024	80.41	82.35	80.28	81.28	80.82	1.61%	520,134
Sep 16, 2024	79.65	80.98	79.16	79.99	79.54	0.62%	671,051
Sep 13, 2024	79.07	79.83	78.57	79.50	79.05	1.82%	755,560
Sep 12, 2024	78.59	78.65	77.53	78.08	77.64	-0.26%	515,625
Sep 11, 2024	79.02	79.02	76.32	78.28	77.84	-1.32%	630,291
Sep 10, 2024	80.54	80.54	77.60	79.33	78.88	-1.01%	483,457
Sep 9, 2024	79.45	80.81	78.62	80.14	79.69	1.79%	688,283
Sep 6, 2024	80.85	81.32	78.47	78.73	78.28	-2.28%	563,719
Sep 5, 2024	82.33	82.33	80.11	80.57	80.11	-1.27%	431,157
Sep 4, 2024	82.66	83.16	80.84	81.61	81.15	-1.45%	734,162
Sep 3, 2024	83.30	84.34	82.24	82.81	82.34	-1.50%	424,317
Aug 30, 2024	83.62	84.22	82.51	84.07	83.59	0.96%	418,611
Aug 29, 2024	83.44	83.95	82.13	83.27	82.80	0.35%	408,006
Aug 28, 2024	81.77	83.59	81.77	82.98	82.51	1.22%	526,407
Aug 27, 2024	82.34	82.39	81.20	81.98	81.52	-0.77%	631,849
Aug 26, 2024	85.26	85.26	82.53	82.62	82.15	-2.44%	784,066
Aug 23, 2024	81.58	85.62	81.42	84.69	84.21	4.74%	470,090
Aug 22, 2024	80.99	81.96	80.65	80.86	80.40	-	433,954
Aug 21, 2024	79.85	80.92	79.78	80.86	80.40	0.77%	423,060
Aug 20, 2024	81.59	81.59	80.12	80.24	79.79	-1.94%	373,900
Aug 19, 2024	81.06	81.90	80.78	81.83	81.36	1.09%	287,749
Aug 16, 2024	80.02	81.89	80.02	80.94	80.48	0.99%	540,668
Aug 15, 2024	79.80	81.13	79.80	80.15	79.70	2.43%	750,479
Aug 14, 2024	78.21	78.80	77.52	78.25	77.81	0.13%	292,484
Aug 13, 2024	77.93	78.28	76.47	78.15	77.71	1.22%	380,371
Aug 12, 2024	78.90	80.02	76.90	77.21	76.77	-1.15%	460,206
Aug 9, 2024	78.15	78.67	77.76	78.11	77.67	-0.51%	363,409
Aug 8, 2024	78.85	79.00	77.45	78.51	78.07	1.38%	394,064
Aug 7, 2024	78.49	79.42	76.89	77.44	77.00	0.25%	613,652
Aug 6, 2024	76.88	78.20	76.20	77.25	76.81	0.55%	817,411
Aug 5, 2024	76.42	77.81	74.50	76.83	76.39	-3.35%	923,857
Aug 2, 2024	80.22	80.95	78.12	79.49	79.04	-4.42%	873,905
Aug 1, 2024	87.77	88.60	82.64	83.17	82.13	-5.37%	1,081,264