East West Bancorp, Inc. - Common Stock (EWBC)

109.45
-7.05 (-6.05%)
NASDAQ · Last Trade: Mar 1st, 12:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For East West Bancorp, Inc. - Common Stock (EWBC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026113.72114.19108.58109.451,413,963109.45
2/26/2026116.24118.20114.87116.50987,200116.50
2/25/2026115.95116.62115.09115.51919,850115.51
2/24/2026115.75116.30113.85114.47663,945114.47
2/23/2026121.17121.55114.59116.10957,095116.10
2/20/2026119.86121.61118.01121.31721,183121.31
2/19/2026121.05121.80118.11119.861,012,968119.86
2/18/2026120.02122.86119.22121.641,603,626121.64
2/17/2026118.36120.34117.83119.61892,065119.61
2/13/2026117.06118.62115.35117.83821,117117.83
2/12/2026119.47120.44114.38117.24842,937117.24
2/11/2026121.93123.51118.67119.10837,532119.10
2/10/2026122.37123.49120.00120.541,030,791120.54
2/09/2026122.61123.82121.69122.56779,166122.56
2/06/2026119.85123.22119.53122.501,140,774122.50
2/05/2026117.57119.33116.05118.461,162,257118.46
2/04/2026116.04119.20116.04117.66828,449117.66
2/03/2026114.62117.10113.35114.73983,644114.73
2/02/2026113.41115.55112.93114.63821,706114.63
1/30/2026114.22115.46113.67114.441,273,855113.64
1/29/2026114.66116.07113.50114.421,291,262113.62
1/28/2026113.29115.55112.72114.071,010,089113.27
1/27/2026113.69114.17112.02113.401,415,387112.61
1/26/2026111.10114.11111.06113.522,010,033112.73
1/23/2026117.61117.61110.76111.352,011,155110.57
1/22/2026116.50117.84115.01115.301,686,711114.49
1/21/2026112.98116.45112.06115.502,625,593114.69
1/20/2026113.23115.47111.96112.001,445,498111.22
1/16/2026115.61116.02114.70115.231,868,744114.42
1/15/2026115.11117.33114.94115.77988,472114.96
1/14/2026114.29115.75113.68114.461,189,428113.66
1/13/2026115.91116.63114.37114.45613,452113.65
1/12/2026116.20116.66114.82115.051,202,654114.25
1/09/2026118.68119.73116.91117.45504,429116.63
1/08/2026116.48119.68116.00118.84618,080118.01
1/07/2026117.79117.96116.05116.48636,162115.67
1/06/2026116.50117.72115.52117.69628,792116.87
1/05/2026114.72118.55114.72116.35903,347115.54
1/02/2026112.41115.51111.79115.06532,320114.26
12/31/2025114.13114.78112.34112.39548,570111.60
12/30/2025114.82114.82113.32114.07353,127113.27
12/29/2025116.12116.15114.45114.82492,936114.02
12/26/2025115.32116.10115.19116.01313,521115.20
12/24/2025115.96116.49115.18115.37312,915114.56
12/23/2025115.70115.98115.01115.57494,418114.76
12/22/2025114.25116.13114.01115.70669,696114.89
12/19/2025115.38116.17113.07113.563,069,745112.77
12/18/2025115.28117.00114.15115.22897,857114.42
12/17/2025114.62116.18114.22114.66671,631113.86
12/16/2025114.27115.21113.53114.47785,683113.67
12/15/2025114.69115.44113.50113.62970,504112.83
12/12/2025115.17115.41112.63113.62561,031112.83
12/11/2025114.62116.50113.52114.81740,090114.01
12/10/2025110.07115.43109.04114.81862,330114.01
12/09/2025110.74112.23109.00109.61420,440108.84
12/08/2025110.46111.36109.59110.34519,759109.57
12/05/2025109.43110.47108.30110.33609,478109.56
12/04/2025108.37109.76108.11108.90469,621108.14
12/03/2025107.42109.71107.20108.94318,823108.18
12/02/2025108.05108.72107.02107.15509,918106.40
12/01/2025106.41108.67105.70107.58455,884106.83