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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	108.09	107.99	107.99	109.3	107.57	632,400
September 09, 2025	109.45	108.16	108.16	110.7	107.61	1.13M
September 08, 2025	108.48	109.61	109.61	110.8	107.58	1.56M
September 05, 2025	109.15	107.58	107.58	109.92	105.98	1.02M
September 04, 2025	107	108.59	108.59	108.68	106.32	848,548
September 03, 2025	105.62	106.47	106.47	106.94	104.46	891,400
September 02, 2025	103.48	105.7	105.7	105.84	102.76	744,631
August 29, 2025	105.91	105.14	105.14	106.6	105.02	717,500
August 28, 2025	106.36	105.96	105.96	106.9	105.28	645,212
August 27, 2025	105.85	106.36	106.36	107.42	105.25	810,418
August 26, 2025	104.4	106.08	106.08	106.63	104.38	743,100
August 25, 2025	105.27	104.4	104.4	105.27	104.34	472,300
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

East West Bancorp, Inc. (EWBC) NASDAQ