East West Bancorp, Inc. - EWBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	101.25	105.2	105.2	105.6	101.25	935,932
August 21, 2025	100.94	100.71	100.71	101.64	100.01	906,900
August 20, 2025	101.42	101.42	101.42	101.82	100.17	607,012
August 19, 2025	101.61	101.22	101.22	102.94	100.86	514,800
August 18, 2025	100.89	102.15	102.15	102.42	100.26	831,118
August 15, 2025	103.18	101.19	101.19	103.3	101.1	660,900
August 14, 2025	101.54	103.25	103.25	103.34	100.9	433,200
August 13, 2025	102.81	102.88	102.88	103.25	101.91	560,600
August 12, 2025	99.77	102.17	102.17	102.35	99.52	454,900
August 11, 2025	99.11	98.87	98.87	99.79	98.46	907,400
August 08, 2025	98.65	99.11	99.11	99.75	97.57	871,538
August 07, 2025	98.94	97.41	97.41	99.83	97.01	817,948
August 06, 2025	99.41	98.49	98.49	99.45	98.3	781,100
August 05, 2025	100.28	99.26	99.26	100.41	97.37	867,111
August 04, 2025	98.83	100.03	100.03	100.1	98.2	641,616
August 01, 2025	98.25	98.8	98.2	99.16	95.78	1.26M
July 31, 2025	100.85	100.25	100.25	101.6	100.01	706,393
July 30, 2025	103.61	101.43	101.43	103.98	100.88	673,723
July 29, 2025	104.87	103.24	103.24	104.93	102.96	876,312
July 28, 2025	103.73	103.87	103.87	103.91	102.89	666,317
July 25, 2025	103.41	103.61	103.61	103.77	101.32	948,042
July 24, 2025	105.93	103.51	103.51	106.04	102.96	1.29M
July 23, 2025	108.68	106.38	106.38	108.99	104.44	1.66M
July 22, 2025	108.5	108.96	108.96	110.03	107.58	1.41M
July 21, 2025	108.95	108.4	108.4	109.92	108.18	831,041
July 18, 2025	108.69	108.95	108.95	109.28	107.68	860,400
July 17, 2025	105.58	108.22	108.22	108.41	105.58	1.36M
July 16, 2025	105.6	105.51	105.51	106	103.58	1.24M
July 15, 2025	107.7	104.63	104.63	108.76	104.54	825,474
July 14, 2025	107.05	108	108	108.09	106.73	652,429
July 11, 2025	107.43	106.95	106.95	107.75	106.25	830,100
July 10, 2025	107.69	108.14	108.14	108.98	107.03	635,300
July 09, 2025	108.99	107.17	107.17	109.33	106.37	1.21M
July 08, 2025	108.5	108.2	108.2	110.01	108.08	1.17M
July 07, 2025	108.7	107.81	107.81	109.83	106.8	714,536
July 03, 2025	108.38	108.87	108.87	109.65	107.84	604,300
July 02, 2025	105.28	107.45	107.45	107.55	104.9	832,900
July 01, 2025	100.46	104.81	104.81	105.48	100.45	744,255
June 30, 2025	101.7	100.98	100.98	102.35	100.89	755,100
June 27, 2025	102.17	101.11	101.11	102.23	100.18	1.3M
June 26, 2025	99.54	101.75	101.75	101.85	98.35	1.01M
June 25, 2025	98.97	98.83	98.83	99.02	97.88	585,900
June 24, 2025	98.43	98.96	98.96	100.1	98.18	993,700
June 23, 2025	94.89	97.51	97.51	97.59	94.61	848,666
June 20, 2025	94.79	95.08	95.08	95.27	93.94	2.05M
June 18, 2025	91.66	93.61	93.61	94.34	91.36	1M
June 17, 2025	91.56	91.66	91.66	92.48	90.79	938,945
June 16, 2025	92.24	92.57	92.57	93.4	91.73	502,140
June 13, 2025	92.92	91.52	91.52	93.51	91.24	762,147
June 12, 2025	93.06	94.24	94.24	94.37	91.74	662,125
June 11, 2025	95.58	93.8	93.8	96.05	93.74	500,500
June 10, 2025	94.84	95.26	95.26	96.3	94.58	1.06M
June 09, 2025	94.53	94.77	94.77	95.75	94.02	949,500
June 06, 2025	93.03	94.26	94.26	94.32	92.86	577,825
June 05, 2025	91.14	91.53	91.53	92.32	90.32	526,200
June 04, 2025	92.24	90.97	90.97	92.87	90.93	495,300
June 03, 2025	90.5	92.24	92.24	92.6	90.09	793,530
June 02, 2025	90.97	90.48	90.48	90.97	88.98	598,833
May 30, 2025	91.69	91.2	91.2	92.08	90.3	850,731
May 29, 2025	92.75	92.02	92.02	92.28	91.23	421,685

East West Bancorp, Inc. (EWBC) NASDAQ