East West Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	126.15	127.52	125.13	125.82	125.82	-0.51%	914,587
Apr 30, 2026	124.03	127.00	123.96	126.47	126.47	1.42%	911,328
Apr 29, 2026	124.70	125.59	123.64	124.70	124.70	-0.18%	1,130,747
Apr 28, 2026	125.91	126.50	124.46	124.92	124.92	-0.05%	666,714
Apr 27, 2026	123.39	125.53	123.36	124.98	124.98	1.88%	920,754
Apr 24, 2026	124.16	124.63	122.01	122.67	122.67	-1.20%	886,604
Apr 23, 2026	122.57	124.31	121.60	124.16	124.16	1.70%	1,049,589
Apr 22, 2026	122.72	124.84	120.90	122.09	122.09	0.98%	1,809,677
Apr 21, 2026	119.03	121.39	118.69	120.90	120.90	1.52%	2,255,819
Apr 20, 2026	117.84	119.56	117.60	119.09	119.09	0.91%	967,185
Apr 17, 2026	117.55	119.89	117.09	118.02	118.02	1.82%	810,453
Apr 16, 2026	117.04	117.54	115.67	115.91	115.91	-1.22%	848,315
Apr 15, 2026	118.18	118.38	116.50	117.34	117.34	-0.47%	655,585
Apr 14, 2026	117.01	118.81	116.12	117.89	117.89	0.41%	793,423
Apr 13, 2026	115.47	117.61	114.41	117.41	117.41	1.61%	734,188
Apr 10, 2026	116.81	117.00	115.41	115.55	115.55	-1.01%	541,070
Apr 9, 2026	114.26	117.27	113.84	116.73	116.73	1.86%	856,885
Apr 8, 2026	113.45	116.00	113.45	114.60	114.60	3.61%	1,023,595
Apr 7, 2026	111.45	111.45	109.70	110.61	110.61	0.60%	941,526
Apr 6, 2026	108.99	110.23	108.83	109.95	109.95	0.88%	487,364
Apr 2, 2026	107.34	109.11	106.08	108.99	108.99	-0.31%	899,799
Apr 1, 2026	107.57	110.11	107.57	109.33	109.33	2.41%	1,194,329
Mar 31, 2026	105.68	107.72	104.68	106.76	106.76	2.84%	1,083,407
Mar 30, 2026	105.10	105.14	103.46	103.81	103.81	-0.14%	923,307
Mar 27, 2026	105.84	105.84	103.58	103.96	103.96	-2.04%	792,560
Mar 26, 2026	106.35	106.82	105.48	106.13	106.13	-0.60%	840,301
Mar 25, 2026	106.73	107.84	105.68	106.77	106.77	0.93%	837,343
Mar 24, 2026	103.78	106.85	103.78	105.79	105.79	0.78%	1,083,911
Mar 23, 2026	106.64	107.70	104.89	104.97	104.97	1.39%	1,365,207
Mar 20, 2026	105.33	105.60	103.17	103.53	103.53	-1.79%	5,583,802
Mar 19, 2026	103.21	105.92	102.75	105.42	105.42	1.33%	1,362,792
Mar 18, 2026	104.49	105.37	103.70	104.04	104.04	-0.78%	1,266,421
Mar 17, 2026	104.73	105.33	104.14	104.86	104.86	1.51%	984,586
Mar 16, 2026	105.28	105.34	103.07	103.30	103.30	-1.14%	2,092,435
Mar 13, 2026	106.41	106.98	104.28	104.49	104.49	-1.19%	816,843
Mar 12, 2026	103.19	106.15	103.01	105.75	105.75	0.06%	1,198,600
Mar 11, 2026	106.75	107.70	104.61	105.69	105.69	-1.82%	981,705
Mar 10, 2026	107.23	109.62	105.96	107.65	107.65	0.61%	911,180
Mar 9, 2026	104.64	107.73	102.27	107.00	107.00	0.64%	1,540,142
Mar 6, 2026	106.87	106.87	104.92	106.32	106.32	-3.58%	1,157,331
Mar 5, 2026	110.32	111.14	108.85	110.27	110.27	-1.18%	749,976
Mar 4, 2026	110.84	111.91	110.18	111.59	111.59	0.99%	857,365
Mar 3, 2026	107.96	111.11	107.27	110.50	110.50	-0.37%	1,113,871
Mar 2, 2026	108.91	112.09	107.26	110.91	110.91	1.33%	1,361,831
Feb 27, 2026	113.72	114.20	108.59	109.45	109.45	-6.05%	1,413,962
Feb 26, 2026	116.24	118.20	114.87	116.50	116.50	0.86%	987,285
Feb 25, 2026	115.95	116.62	115.09	115.51	115.51	0.91%	919,850
Feb 24, 2026	115.75	116.30	113.85	114.47	114.47	-1.40%	664,147
Feb 23, 2026	121.17	121.55	114.59	116.10	116.10	-4.29%	957,095
Feb 20, 2026	119.86	121.61	118.01	121.31	121.31	1.21%	721,183