East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
101.11
-0.64 (-0.63%)
Jun 27, 2025, 4:00 PM - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 102.17 | 102.23 | 100.18 | 101.11 | 101.11 | -0.63% | 1,304,149 |
| Jun 26, 2025 | 99.54 | 101.85 | 98.35 | 101.75 | 101.75 | 2.95% | 1,010,621 |
| Jun 25, 2025 | 98.97 | 99.02 | 97.88 | 98.83 | 98.83 | -0.13% | 585,885 |
| Jun 24, 2025 | 98.43 | 100.10 | 98.18 | 98.96 | 98.96 | 1.49% | 993,670 |
| Jun 23, 2025 | 94.89 | 97.59 | 94.61 | 97.51 | 97.51 | 2.56% | 848,666 |
| Jun 20, 2025 | 94.79 | 95.27 | 93.94 | 95.08 | 95.08 | 1.57% | 2,052,220 |
| Jun 18, 2025 | 91.66 | 94.34 | 91.36 | 93.61 | 93.61 | 2.13% | 1,000,468 |
| Jun 17, 2025 | 91.56 | 92.48 | 90.79 | 91.66 | 91.66 | -0.98% | 938,945 |
| Jun 16, 2025 | 92.24 | 93.40 | 91.73 | 92.57 | 92.57 | 1.15% | 502,140 |
| Jun 13, 2025 | 92.92 | 93.51 | 91.24 | 91.52 | 91.52 | -2.89% | 762,147 |
| Jun 12, 2025 | 93.06 | 94.37 | 91.74 | 94.24 | 94.24 | 0.47% | 662,125 |
| Jun 11, 2025 | 95.58 | 96.05 | 93.74 | 93.80 | 93.80 | -1.53% | 500,450 |
| Jun 10, 2025 | 94.84 | 96.30 | 94.58 | 95.26 | 95.26 | 0.52% | 1,058,396 |
| Jun 9, 2025 | 94.53 | 95.75 | 94.02 | 94.77 | 94.77 | 0.54% | 949,455 |
| Jun 6, 2025 | 93.03 | 94.32 | 92.86 | 94.26 | 94.26 | 2.98% | 577,825 |
| Jun 5, 2025 | 91.14 | 92.32 | 90.32 | 91.53 | 91.53 | 0.62% | 526,157 |
| Jun 4, 2025 | 92.24 | 92.87 | 90.93 | 90.97 | 90.97 | -1.38% | 495,300 |
| Jun 3, 2025 | 90.50 | 92.60 | 90.09 | 92.24 | 92.24 | 1.95% | 793,530 |
| Jun 2, 2025 | 90.97 | 90.97 | 88.98 | 90.48 | 90.48 | -0.79% | 598,833 |
| May 30, 2025 | 91.69 | 92.08 | 90.30 | 91.20 | 91.20 | -0.89% | 850,731 |
| May 29, 2025 | 92.75 | 92.75 | 91.26 | 92.02 | 92.02 | 0.10% | 511,547 |
| May 28, 2025 | 93.00 | 93.00 | 91.45 | 91.93 | 91.93 | -0.48% | 1,101,846 |
| May 27, 2025 | 90.33 | 92.61 | 90.27 | 92.37 | 92.37 | 2.26% | 1,413,079 |
| May 23, 2025 | 88.75 | 90.82 | 88.26 | 90.33 | 90.33 | -0.67% | 434,556 |
| May 22, 2025 | 90.48 | 92.08 | 89.90 | 90.94 | 90.94 | 0.30% | 803,098 |
| May 21, 2025 | 93.77 | 94.00 | 90.64 | 90.67 | 90.67 | -3.89% | 708,555 |
| May 20, 2025 | 95.06 | 95.14 | 94.03 | 94.34 | 94.34 | -0.76% | 689,273 |
| May 19, 2025 | 94.32 | 95.15 | 94.18 | 95.06 | 95.06 | -0.46% | 424,114 |
| May 16, 2025 | 94.87 | 95.63 | 94.16 | 95.50 | 95.50 | 0.42% | 590,128 |
| May 15, 2025 | 95.54 | 95.85 | 94.53 | 95.10 | 95.10 | -0.62% | 392,119 |
| May 14, 2025 | 95.85 | 96.49 | 95.14 | 95.69 | 95.69 | -0.32% | 578,659 |
| May 13, 2025 | 95.45 | 96.50 | 94.74 | 96.00 | 96.00 | 0.45% | 911,023 |
| May 12, 2025 | 94.99 | 97.28 | 94.92 | 95.57 | 95.57 | 6.58% | 1,683,263 |
| May 9, 2025 | 89.93 | 90.25 | 89.22 | 89.67 | 89.67 | -0.14% | 1,021,889 |
| May 8, 2025 | 89.03 | 90.57 | 88.28 | 89.80 | 89.80 | 2.75% | 616,334 |
| May 7, 2025 | 87.66 | 88.13 | 86.58 | 87.40 | 87.40 | 0.88% | 683,151 |
| May 6, 2025 | 87.05 | 87.75 | 86.21 | 86.64 | 86.64 | -1.75% | 595,893 |
| May 5, 2025 | 88.13 | 89.94 | 88.13 | 88.18 | 88.18 | -1.04% | 573,679 |
| May 2, 2025 | 87.44 | 89.50 | 87.31 | 89.11 | 89.11 | 2.58% | 822,757 |
| May 1, 2025 | 85.55 | 87.57 | 85.02 | 86.87 | 86.29 | 1.54% | 654,532 |
| Apr 30, 2025 | 84.50 | 85.97 | 83.36 | 85.55 | 84.98 | -0.88% | 826,774 |
| Apr 29, 2025 | 86.23 | 87.06 | 84.27 | 86.31 | 85.73 | 0.09% | 1,061,683 |
| Apr 28, 2025 | 85.29 | 87.10 | 85.10 | 86.23 | 85.65 | 1.14% | 1,091,923 |
| Apr 25, 2025 | 85.11 | 85.89 | 84.49 | 85.26 | 84.69 | -0.83% | 758,158 |
| Apr 24, 2025 | 83.92 | 86.39 | 83.11 | 85.97 | 85.40 | 1.81% | 1,479,144 |
| Apr 23, 2025 | 88.00 | 91.54 | 83.87 | 84.44 | 83.88 | 6.60% | 3,189,087 |
| Apr 22, 2025 | 77.02 | 79.53 | 77.02 | 79.21 | 78.68 | 3.84% | 1,311,698 |
| Apr 21, 2025 | 76.49 | 76.88 | 75.23 | 76.28 | 75.77 | -1.49% | 923,056 |
| Apr 17, 2025 | 76.12 | 78.22 | 75.96 | 77.43 | 76.91 | 2.02% | 1,412,507 |
| Apr 16, 2025 | 75.22 | 76.76 | 74.91 | 75.90 | 75.39 | 0.12% | 1,060,526 |