East West Bancorp, Inc. (EWBC)

East West Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	103.43	104.75	101.19	101.88	-	-0.44%	119,998
Nov 19, 2025	101.13	102.68	99.43	102.34	102.34	1.73%	398,073
Nov 18, 2025	99.24	101.65	98.76	100.59	100.59	1.08%	504,956
Nov 17, 2025	102.86	103.50	98.72	99.52	99.52	-3.21%	605,082
Nov 14, 2025	102.24	104.00	101.54	102.82	102.82	-0.90%	455,397
Nov 13, 2025	104.66	105.90	103.19	103.75	103.75	-1.52%	628,168
Nov 12, 2025	105.16	107.04	104.74	105.35	105.35	0.31%	614,826
Nov 11, 2025	104.88	105.74	103.72	105.02	105.02	-0.10%	566,710
Nov 10, 2025	104.02	106.19	103.63	105.13	105.13	1.21%	1,163,112
Nov 7, 2025	101.62	104.02	101.00	103.87	103.87	1.71%	682,562
Nov 6, 2025	100.81	102.98	100.22	102.12	102.12	1.42%	1,135,976
Nov 5, 2025	100.03	101.95	99.19	100.69	100.69	0.73%	570,816
Nov 4, 2025	99.60	101.00	98.30	99.96	99.96	-0.46%	445,526
Nov 3, 2025	100.48	100.78	98.08	100.42	100.42	-1.16%	623,994
Oct 31, 2025	100.33	102.11	99.57	101.60	101.00	0.46%	514,974
Oct 30, 2025	100.02	101.72	99.83	101.13	100.53	1.30%	666,499
Oct 29, 2025	100.84	102.32	99.11	99.83	99.24	-0.93%	752,508
Oct 28, 2025	102.70	102.92	100.42	100.77	100.17	-1.95%	617,575
Oct 27, 2025	103.74	103.74	101.98	102.77	102.16	0.24%	602,132
Oct 24, 2025	102.72	104.11	102.35	102.52	101.91	0.54%	765,296
Oct 23, 2025	102.38	103.00	101.11	101.97	101.37	-0.38%	724,194
Oct 22, 2025	101.40	103.63	100.38	102.36	101.76	3.59%	1,859,609
Oct 21, 2025	97.89	99.28	97.55	98.81	98.23	0.50%	1,414,994
Oct 20, 2025	96.74	98.67	96.03	98.32	97.74	2.44%	663,912
Oct 17, 2025	95.40	96.49	93.70	95.98	95.41	1.77%	1,464,237
Oct 16, 2025	100.50	100.77	92.67	94.31	93.75	-6.85%	1,539,370
Oct 15, 2025	103.66	103.69	100.44	101.24	100.64	-2.18%	605,415
Oct 14, 2025	100.63	104.28	99.87	103.50	102.89	2.29%	709,474
Oct 13, 2025	101.70	101.70	99.57	101.18	100.58	1.92%	794,687
Oct 10, 2025	104.95	106.21	99.05	99.28	98.69	-5.41%	1,543,376
Oct 9, 2025	106.68	106.75	104.77	104.95	104.33	-1.11%	645,940
Oct 8, 2025	106.87	107.69	105.82	106.13	105.50	-0.69%	549,509
Oct 7, 2025	107.88	108.64	106.62	106.87	106.24	-0.54%	487,882
Oct 6, 2025	106.97	108.78	105.42	107.45	106.82	0.88%	824,419
Oct 3, 2025	105.97	106.72	105.14	106.51	105.88	1.19%	798,052
Oct 2, 2025	105.38	105.93	104.21	105.26	104.64	-0.43%	641,054
Oct 1, 2025	106.11	106.72	105.29	105.71	105.09	-0.70%	746,657
Sep 30, 2025	106.83	107.11	104.73	106.45	105.82	-0.12%	762,685
Sep 29, 2025	109.26	109.26	106.24	106.58	105.95	-1.64%	545,540
Sep 26, 2025	108.68	109.44	107.43	108.36	107.72	0.42%	662,985
Sep 25, 2025	105.76	108.05	104.61	107.91	107.27	2.03%	1,003,217
Sep 24, 2025	106.42	107.00	105.17	105.76	105.14	-0.52%	909,372
Sep 23, 2025	107.17	109.29	105.55	106.31	105.68	-0.40%	1,022,724
Sep 22, 2025	108.95	108.95	106.43	106.74	106.11	-2.03%	883,504
Sep 19, 2025	109.61	109.61	108.42	108.95	108.31	-0.68%	3,004,956
Sep 18, 2025	108.08	110.36	107.73	109.70	109.05	2.02%	782,853
Sep 17, 2025	107.30	109.62	105.89	107.53	106.89	0.75%	1,343,920
Sep 16, 2025	107.51	107.72	105.39	106.73	106.10	-1.10%	750,102
Sep 15, 2025	109.54	110.10	107.53	107.92	107.28	-1.33%	1,384,990
Sep 12, 2025	109.32	110.48	108.64	109.38	108.73	0.10%	1,045,442

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.