East West Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	100.85	101.60	100.01	100.25	100.25	-1.16%	708,476
Jul 30, 2025	103.61	103.98	100.88	101.43	101.43	-1.75%	673,723
Jul 29, 2025	104.87	104.93	102.96	103.24	103.24	-0.61%	876,312
Jul 28, 2025	103.73	103.91	102.89	103.87	103.87	0.25%	666,317
Jul 25, 2025	103.41	103.77	101.32	103.61	103.61	0.10%	948,042
Jul 24, 2025	105.93	106.04	102.96	103.51	103.51	-2.70%	1,291,241
Jul 23, 2025	108.68	108.99	104.44	106.38	106.38	-2.37%	1,664,655
Jul 22, 2025	108.50	110.03	107.58	108.96	108.96	0.52%	1,410,607
Jul 21, 2025	108.95	109.92	108.18	108.40	108.40	-0.50%	831,041
Jul 18, 2025	108.69	109.28	107.68	108.95	108.95	0.67%	860,360
Jul 17, 2025	105.58	108.41	105.58	108.22	108.22	2.57%	1,361,517
Jul 16, 2025	105.60	106.00	103.58	105.51	105.51	0.84%	1,239,111
Jul 15, 2025	107.70	108.76	104.54	104.63	104.63	-3.12%	825,474
Jul 14, 2025	107.05	108.09	106.73	108.00	108.00	0.98%	652,429
Jul 11, 2025	107.43	107.75	106.25	106.95	106.95	-1.10%	830,053
Jul 10, 2025	107.69	108.98	107.03	108.14	108.14	0.91%	635,283
Jul 9, 2025	108.99	109.33	106.37	107.17	107.17	-0.95%	1,206,123
Jul 8, 2025	108.50	110.01	108.08	108.20	108.20	0.36%	1,170,478
Jul 7, 2025	108.70	109.83	106.80	107.81	107.81	-0.97%	714,536
Jul 3, 2025	108.38	109.65	107.84	108.87	108.87	1.32%	604,281
Jul 2, 2025	105.28	107.55	104.90	107.45	107.45	2.52%	832,872
Jul 1, 2025	100.46	105.48	100.45	104.81	104.81	3.79%	744,255
Jun 30, 2025	101.70	102.35	100.89	100.98	100.98	-0.13%	755,054
Jun 27, 2025	102.17	102.23	100.18	101.11	101.11	-0.63%	1,304,149
Jun 26, 2025	99.54	101.85	98.35	101.75	101.75	2.95%	1,010,621
Jun 25, 2025	98.97	99.02	97.88	98.83	98.83	-0.13%	585,885
Jun 24, 2025	98.43	100.10	98.18	98.96	98.96	1.49%	993,670
Jun 23, 2025	94.89	97.59	94.61	97.51	97.51	2.56%	848,666
Jun 20, 2025	94.79	95.27	93.94	95.08	95.08	1.57%	2,052,220
Jun 18, 2025	91.66	94.34	91.36	93.61	93.61	2.13%	1,000,468
Jun 17, 2025	91.56	92.48	90.79	91.66	91.66	-0.98%	938,945
Jun 16, 2025	92.24	93.40	91.73	92.57	92.57	1.15%	502,140
Jun 13, 2025	92.92	93.51	91.24	91.52	91.52	-2.89%	762,147
Jun 12, 2025	93.06	94.37	91.74	94.24	94.24	0.47%	662,125
Jun 11, 2025	95.58	96.05	93.74	93.80	93.80	-1.53%	500,450
Jun 10, 2025	94.84	96.30	94.58	95.26	95.26	0.52%	1,058,396
Jun 9, 2025	94.53	95.75	94.02	94.77	94.77	0.54%	949,455
Jun 6, 2025	93.03	94.32	92.86	94.26	94.26	2.98%	577,825
Jun 5, 2025	91.14	92.32	90.32	91.53	91.53	0.62%	526,157
Jun 4, 2025	92.24	92.87	90.93	90.97	90.97	-1.38%	495,300
Jun 3, 2025	90.50	92.60	90.09	92.24	92.24	1.95%	793,530
Jun 2, 2025	90.97	90.97	88.98	90.48	90.48	-0.79%	598,833
May 30, 2025	91.69	92.08	90.30	91.20	91.20	-0.89%	850,731
May 29, 2025	92.75	92.75	91.26	92.02	92.02	0.10%	511,547
May 28, 2025	93.00	93.00	91.45	91.93	91.93	-0.48%	1,101,846
May 27, 2025	90.33	92.61	90.27	92.37	92.37	2.26%	1,413,079
May 23, 2025	88.75	90.82	88.26	90.33	90.33	-0.67%	434,556
May 22, 2025	90.48	92.08	89.90	90.94	90.94	0.30%	803,098
May 21, 2025	93.77	94.00	90.64	90.67	90.67	-3.89%	708,555
May 20, 2025	95.06	95.14	94.03	94.34	94.34	-0.76%	689,273