East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
93.03
-0.23 (-0.25%)
Mar 25, 2025, 4:00 PM EST - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 93.26 | 94.19 | 92.71 | 93.03 | 93.03 | -0.25% | 1,139,325 |
| 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 |
| Feb 7, 2025 | 102.45 | 102.45 | 99.86 | 100.23 | 100.23 | -1.80% | 527,987 |
| Feb 6, 2025 | 102.10 | 102.22 | 100.50 | 102.07 | 102.07 | 0.70% | 1,364,721 |
| Feb 5, 2025 | 101.99 | 102.22 | 100.99 | 101.36 | 101.36 | -0.27% | 987,027 |
| Feb 4, 2025 | 100.31 | 102.02 | 100.16 | 101.63 | 101.63 | 1.50% | 610,534 |
| Feb 3, 2025 | 99.99 | 100.86 | 98.00 | 100.13 | 100.13 | -2.76% | 886,566 |
| Jan 31, 2025 | 103.85 | 104.93 | 102.68 | 102.97 | 102.36 | -0.60% | 732,844 |
| Jan 30, 2025 | 104.36 | 104.75 | 102.64 | 103.59 | 102.97 | 0.33% | 808,034 |
| Jan 29, 2025 | 102.87 | 104.16 | 102.37 | 103.25 | 102.64 | 0.22% | 782,628 |
| Jan 28, 2025 | 103.94 | 104.50 | 102.90 | 103.02 | 102.41 | -0.86% | 615,244 |
| Jan 27, 2025 | 104.24 | 104.24 | 102.04 | 103.91 | 103.29 | 0.95% | 870,525 |
| Jan 24, 2025 | 100.51 | 103.05 | 99.25 | 102.93 | 102.32 | -0.55% | 2,181,233 |
| Jan 23, 2025 | 103.14 | 104.13 | 102.58 | 103.50 | 102.88 | 0.73% | 1,795,685 |
| Jan 22, 2025 | 103.70 | 103.85 | 101.32 | 102.75 | 102.14 | -0.93% | 954,599 |
| Jan 21, 2025 | 101.37 | 104.23 | 100.99 | 103.71 | 103.09 | 2.89% | 1,050,013 |
| Jan 17, 2025 | 100.19 | 101.09 | 99.83 | 100.80 | 100.20 | 1.32% | 612,509 |
| Jan 16, 2025 | 99.68 | 100.49 | 98.16 | 99.49 | 98.90 | -1.03% | 762,886 |
| Jan 15, 2025 | 101.56 | 101.66 | 99.69 | 100.53 | 99.93 | 2.05% | 1,032,493 |
| Jan 14, 2025 | 96.74 | 99.00 | 96.24 | 98.51 | 97.92 | 3.03% | 1,027,672 |
| Jan 13, 2025 | 92.84 | 95.71 | 92.84 | 95.61 | 95.04 | 2.25% | 813,170 |