East West Bancorp Inc. (EWBC)
NASDAQ: EWBC
· Real-Time Price · USD
106.51
1.25 (1.19%)
At close: Oct 03, 2025, 3:59 PM
106.51
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
EWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 105.97 | 106.72 | 105.14 | 106.51 | 106.51 | 1.19% | 798,048 |
| Oct 2, 2025 | 105.38 | 105.93 | 104.21 | 105.26 | 105.26 | -0.43% | 641,100 |
| Oct 1, 2025 | 106.11 | 106.72 | 105.29 | 105.71 | 105.71 | -0.70% | 746,700 |
| Sep 30, 2025 | 106.83 | 107.11 | 104.73 | 106.45 | 106.45 | -0.12% | 762,700 |
| Sep 29, 2025 | 109.26 | 109.26 | 106.24 | 106.58 | 106.58 | -1.64% | 545,540 |
| Sep 26, 2025 | 108.68 | 109.44 | 107.43 | 108.36 | 108.36 | 0.42% | 663,000 |
| Sep 25, 2025 | 105.76 | 108.05 | 104.61 | 107.91 | 107.91 | 2.03% | 1,003,217 |
| Sep 24, 2025 | 106.42 | 107.00 | 105.17 | 105.76 | 105.76 | -0.52% | 909,400 |
| Sep 23, 2025 | 107.17 | 109.29 | 105.55 | 106.31 | 106.31 | -0.40% | 1,022,724 |
| Sep 22, 2025 | 108.95 | 108.95 | 106.43 | 106.74 | 106.74 | -2.03% | 883,504 |
| Sep 19, 2025 | 109.61 | 109.61 | 108.42 | 108.95 | 108.95 | -0.68% | 3,005,000 |
| Sep 18, 2025 | 108.08 | 110.36 | 107.73 | 109.70 | 109.70 | 2.02% | 782,900 |
| Sep 17, 2025 | 107.30 | 109.62 | 105.89 | 107.53 | 107.53 | 0.75% | 1,343,920 |
| Sep 16, 2025 | 107.51 | 107.72 | 105.39 | 106.73 | 106.73 | -1.10% | 750,102 |
| Sep 15, 2025 | 109.54 | 110.10 | 107.53 | 107.92 | 107.92 | -1.33% | 1,385,000 |
| Sep 12, 2025 | 109.32 | 110.48 | 108.64 | 109.38 | 109.38 | 0.10% | 1,045,442 |
| Sep 11, 2025 | 108.15 | 109.38 | 106.88 | 109.27 | 109.27 | 1.19% | 1,044,600 |
| Sep 10, 2025 | 108.09 | 109.30 | 107.57 | 107.99 | 107.99 | -0.16% | 632,400 |
| Sep 9, 2025 | 109.45 | 110.70 | 107.61 | 108.16 | 108.16 | -1.32% | 1,126,212 |
| Sep 8, 2025 | 108.48 | 110.80 | 107.58 | 109.61 | 109.61 | 1.89% | 1,564,889 |
Page 1 of 136