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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	108.37	108.9	108.93	109.64	108.11	394,869
December 03, 2025	107.42	108.94	108.94	109.71	107.2	322,100
December 02, 2025	108.05	107.15	107.15	108.73	107.02	509,918
December 01, 2025	106.41	107.54	107.54	108.68	105.7	451,400
November 28, 2025	106.52	106.7	106.7	107.13	106.21	189,204
November 26, 2025	107.14	106.6	106.6	107.79	106.46	473,426
November 25, 2025	104.97	107.38	107.38	108.47	103.94	441,913
November 24, 2025	104.05	104.27	104.27	105.3	102.75	593,308
November 21, 2025	101.5	104.49	104.49	105.44	101.5	437,128
November 20, 2025	103.43	100.97	100.97	104.75	100.86	427,908
November 19, 2025	101.13	102.34	102.34	102.68	99.43	398,100
November 18, 2025	99.24	100.59	100.59	101.65	98.76	505,000
November 17, 2025	102.86	99.52	99.52	103.5	98.72	605,100
November 14, 2025	102.24	102.82	102.82	104	101.54	455,400
November 13, 2025	104.66	103.75	103.75	105.9	103.19	628,200
November 12, 2025	105.16	105.35	105.35	107.04	104.74	614,800
November 11, 2025	105.32	105.02	105.02	105.74	103.72	520,122
November 10, 2025	104.02	105.13	105.13	106.19	103.63	1.16M
November 07, 2025	101.62	103.87	103.87	104.02	101	682,562
November 06, 2025	100.81	102.12	102.12	102.98	100.22	1.14M
November 05, 2025	100.03	100.69	100.69	101.95	99.19	570,816
November 04, 2025	99.6	99.96	99.96	101	98.3	445,526
November 03, 2025	100.48	100.42	100.42	100.78	98.08	624,000
October 31, 2025	100.33	101.6	101	102.11	99.57	515,000
October 30, 2025	100.02	101.13	100.53	101.72	99.83	666,500
October 29, 2025	100.84	99.83	99.24	102.32	99.11	752,508
October 28, 2025	102.7	100.77	100.17	102.92	100.42	617,600
October 27, 2025	103.74	102.77	102.16	103.74	101.98	602,132
October 24, 2025	102.72	102.52	101.91	104.11	102.35	765,300
October 23, 2025	102.38	101.97	101.97	103	101.11	709,937
October 22, 2025	101.4	102.36	102.36	103.63	100.38	1.86M
October 21, 2025	97.89	98.81	98.81	99.28	97.55	1.41M
October 20, 2025	96.74	98.32	98.32	98.67	96.03	663,912
October 17, 2025	95.4	95.98	95.98	96.49	93.7	1.46M
October 16, 2025	100.5	94.31	94.31	100.77	92.67	1.54M
October 15, 2025	103.66	101.24	101.24	103.69	100.44	605,415
October 14, 2025	100.63	103.5	103.5	104.28	99.87	709,500
October 13, 2025	101.7	101.18	101.18	101.7	99.57	794,700
October 10, 2025	104.95	99.28	99.28	106.21	99.05	1.54M
October 09, 2025	106.68	104.95	104.95	106.75	104.77	645,940
October 08, 2025	106.87	106.13	106.13	107.69	105.82	549,509
October 07, 2025	107.88	106.87	106.87	108.64	106.62	487,900
October 06, 2025	106.97	107.45	107.45	108.78	105.42	824,419
October 03, 2025	105.97	106.51	106.51	106.72	105.14	798,100
October 02, 2025	105.38	105.26	105.26	105.93	104.21	641,100
October 01, 2025	106.11	105.71	105.71	106.72	105.29	746,700
September 30, 2025	106.83	106.45	106.45	107.11	104.73	762,700
September 29, 2025	109.26	106.58	106.58	109.26	106.24	545,540
September 26, 2025	108.68	108.36	108.36	109.44	107.43	663,000
September 25, 2025	105.76	107.91	107.91	108.05	104.61	1M
September 24, 2025	106.42	105.76	105.76	107	105.17	909,400
September 23, 2025	107.17	106.31	106.31	109.29	105.55	1.02M
September 22, 2025	108.95	106.74	106.74	108.95	106.43	883,504
September 19, 2025	109.61	108.95	108.95	109.61	108.42	3.01M
September 18, 2025	108.08	109.7	109.7	110.36	107.73	782,900
September 17, 2025	107.3	107.53	107.53	109.62	105.89	1.34M
September 16, 2025	107.51	106.73	106.73	107.72	105.39	750,102
September 15, 2025	109.54	107.92	107.92	110.1	107.53	1.39M
September 12, 2025	109.32	109.38	109.38	110.48	108.64	1.05M
September 11, 2025	108.15	109.27	109.27	109.38	106.88	1.04M

East West Bancorp, Inc. (EWBC) NASDAQ