East West Bancorp Inc. (EWBC)
NASDAQ: EWBC
· Real-Time Price · USD
109.35
0.08 (0.07%)
At close: Sep 12, 2025, 9:35 AM
EWBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 108.15 | 109.38 | 106.88 | 109.27 | 109.27 | 1.19% | 1,044,575 |
| 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 |
| Sep 5, 2025 | 109.15 | 109.92 | 105.98 | 107.58 | 107.58 | -0.93% | 1,021,700 |
| Sep 4, 2025 | 107.00 | 108.68 | 106.32 | 108.59 | 108.59 | 1.99% | 848,548 |
| Sep 3, 2025 | 105.62 | 106.94 | 104.46 | 106.47 | 106.47 | 0.73% | 891,400 |
| Sep 2, 2025 | 103.48 | 105.84 | 102.76 | 105.70 | 105.70 | 0.53% | 744,631 |
| Aug 29, 2025 | 105.91 | 106.60 | 105.02 | 105.14 | 105.14 | -0.77% | 717,500 |
| Aug 28, 2025 | 106.36 | 106.90 | 105.28 | 105.96 | 105.96 | -0.38% | 645,212 |
| Aug 27, 2025 | 105.85 | 107.42 | 105.25 | 106.36 | 106.36 | 0.26% | 810,418 |
| Aug 26, 2025 | 104.40 | 106.63 | 104.38 | 106.08 | 106.08 | 1.61% | 743,100 |
| Aug 25, 2025 | 105.27 | 105.27 | 104.34 | 104.40 | 104.40 | -0.76% | 472,300 |
| Aug 22, 2025 | 101.25 | 105.60 | 101.25 | 105.20 | 105.20 | 4.46% | 935,932 |
| Aug 21, 2025 | 100.94 | 101.64 | 100.01 | 100.71 | 100.71 | -0.70% | 906,900 |
| Aug 20, 2025 | 101.42 | 101.82 | 100.17 | 101.42 | 101.42 | 0.20% | 607,012 |
| Aug 19, 2025 | 101.61 | 102.94 | 100.86 | 101.22 | 101.22 | -0.91% | 514,800 |
| Aug 18, 2025 | 100.89 | 102.42 | 100.26 | 102.15 | 102.15 | 0.95% | 831,118 |
| Aug 15, 2025 | 103.18 | 103.30 | 101.10 | 101.19 | 101.19 | -2.00% | 660,900 |
| Aug 14, 2025 | 101.54 | 103.34 | 100.90 | 103.25 | 103.25 | 0.36% | 433,200 |