East West Bancorp Inc. (EWBC)
NASDAQ: EWBC
· Real-Time Price · USD
103.24
0.36 (0.35%)
At close: Aug 14, 2025, 3:59 PM
103.40
0.16%
After-hours: Aug 14, 2025, 04:58 PM EDT
EWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 101.54 | 103.34 | 100.90 | 103.25 | n/a | 0.36% | 429,056 |
| Aug 13, 2025 | 102.81 | 103.25 | 101.91 | 102.88 | 102.88 | 0.69% | 560,600 |
| Aug 12, 2025 | 99.77 | 102.35 | 99.52 | 102.17 | 102.17 | 3.34% | 454,900 |
| Aug 11, 2025 | 99.11 | 99.79 | 98.46 | 98.87 | 98.87 | -0.24% | 907,400 |
| Aug 8, 2025 | 98.65 | 99.75 | 97.57 | 99.11 | 99.11 | 1.75% | 871,538 |
| Aug 7, 2025 | 98.94 | 99.83 | 97.01 | 97.41 | 97.41 | -1.10% | 817,948 |
| Aug 6, 2025 | 99.41 | 99.45 | 98.30 | 98.49 | 98.49 | -0.78% | 781,100 |
| Aug 5, 2025 | 100.28 | 100.41 | 97.37 | 99.26 | 99.26 | -0.77% | 867,111 |
| Aug 4, 2025 | 98.83 | 100.10 | 98.20 | 100.03 | 100.03 | 1.24% | 641,616 |
| Aug 1, 2025 | 98.25 | 99.16 | 95.78 | 98.80 | 98.20 | -1.45% | 1,263,509 |
| Jul 31, 2025 | 100.85 | 101.60 | 100.01 | 100.25 | 99.64 | -1.16% | 708,500 |
| Jul 30, 2025 | 103.61 | 103.98 | 100.88 | 101.43 | 100.81 | -1.75% | 673,723 |
| Jul 29, 2025 | 104.87 | 104.93 | 102.96 | 103.24 | 102.61 | -0.61% | 876,312 |
| Jul 28, 2025 | 103.73 | 103.91 | 102.89 | 103.87 | 103.24 | 0.25% | 666,317 |
| Jul 25, 2025 | 103.41 | 103.77 | 101.32 | 103.61 | 102.98 | 0.10% | 948,042 |
| Jul 24, 2025 | 105.93 | 106.04 | 102.96 | 103.51 | 102.88 | -2.70% | 1,291,241 |
| Jul 23, 2025 | 108.68 | 108.99 | 104.44 | 106.38 | 105.73 | -2.37% | 1,664,655 |
| Jul 22, 2025 | 108.50 | 110.03 | 107.58 | 108.96 | 108.30 | 0.52% | 1,410,607 |
| Jul 21, 2025 | 108.95 | 109.92 | 108.18 | 108.40 | 107.74 | -0.50% | 831,041 |
| Jul 18, 2025 | 108.69 | 109.28 | 107.68 | 108.95 | 108.29 | 0.67% | 860,400 |