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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	115.91	114.45	114.45	116.63	114.37	613,500
January 12, 2026	116.2	115.05	115.05	116.66	114.82	1.17M
January 09, 2026	118.68	117.45	117.45	119.73	116.91	504,429
January 08, 2026	116.48	118.84	118.84	119.68	116.01	618,123
January 07, 2026	117.79	116.48	116.48	117.96	116.05	636,008
January 06, 2026	116.5	117.69	117.69	117.72	115.52	628,802
January 05, 2026	114.72	116.35	116.35	118.55	114.72	903,372
January 02, 2026	112.41	115.06	115.06	115.51	111.79	532,320
December 31, 2025	114.13	112.39	112.39	114.78	112.34	548,600
December 30, 2025	114.82	114.07	114.07	114.82	113.32	353,143
December 29, 2025	116.12	114.82	114.82	116.15	114.45	492,936
December 26, 2025	115.32	116.01	116.01	116.1	115.19	313,521
December 24, 2025	115.84	115.37	115.37	116.49	115.18	311,822
December 23, 2025	115.7	115.57	115.57	115.98	115.01	494,418
December 22, 2025	114.25	115.7	115.7	116.13	114.01	669,702
December 19, 2025	115.38	113.56	113.56	116.17	113.07	3.07M
December 18, 2025	115.28	115.22	115.22	117	114.15	923,500
December 17, 2025	114.62	114.66	114.66	116.18	114.22	671,631
December 16, 2025	114.27	114.47	114.47	115.21	113.54	785,803
December 15, 2025	114.69	113.62	113.62	115.44	113.5	970,504
December 12, 2025	115.17	113.62	113.62	115.41	112.63	561,031
December 11, 2025	114.62	114.81	114.81	116.5	113.52	712,600
December 10, 2025	110.07	114.81	114.81	115.43	109.04	862,331
December 09, 2025	110.74	109.61	109.61	112.23	109	420,440
December 08, 2025	110.46	110.34	110.34	111.36	109.59	519,800
December 05, 2025	109.43	110.33	110.33	110.47	108.3	609,500
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

East West Bancorp, Inc. (EWBC) NASDAQ