East West Bancorp, Inc. (EWBC)
NASDAQ: EWBC · Real-Time Price · USD
110.33
+1.43 (1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
East West Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.43 | 110.47 | 108.30 | 110.33 | 110.33 | 1.31% | 609,478 |
| Dec 4, 2025 | 108.37 | 109.76 | 108.11 | 108.90 | 108.90 | -0.04% | 451,595 |
| Dec 3, 2025 | 107.42 | 109.71 | 107.20 | 108.94 | 108.94 | 1.67% | 318,823 |
| Dec 2, 2025 | 108.05 | 108.73 | 107.02 | 107.15 | 107.15 | -0.36% | 499,518 |
| Dec 1, 2025 | 106.41 | 108.68 | 105.70 | 107.54 | 107.54 | 0.79% | 451,394 |
| Nov 28, 2025 | 106.52 | 107.13 | 106.21 | 106.70 | 106.70 | 0.09% | 189,204 |
| Nov 26, 2025 | 107.14 | 107.79 | 106.46 | 106.60 | 106.60 | -0.73% | 473,426 |
| Nov 25, 2025 | 104.97 | 108.47 | 103.94 | 107.38 | 107.38 | 2.98% | 441,913 |
| Nov 24, 2025 | 104.05 | 105.30 | 102.75 | 104.27 | 104.27 | -0.21% | 593,308 |
| Nov 21, 2025 | 101.50 | 105.44 | 101.50 | 104.49 | 104.49 | 3.49% | 437,128 |
| Nov 20, 2025 | 103.43 | 104.75 | 100.86 | 100.97 | 100.97 | -1.33% | 427,908 |
| Nov 19, 2025 | 101.13 | 102.68 | 99.43 | 102.34 | 102.34 | 1.73% | 398,073 |
| Nov 18, 2025 | 99.24 | 101.65 | 98.76 | 100.59 | 100.59 | 1.08% | 504,956 |
| Nov 17, 2025 | 102.86 | 103.50 | 98.72 | 99.52 | 99.52 | -3.21% | 605,082 |
| Nov 14, 2025 | 102.24 | 104.00 | 101.54 | 102.82 | 102.82 | -0.90% | 455,397 |
| Nov 13, 2025 | 104.66 | 105.90 | 103.19 | 103.75 | 103.75 | -1.52% | 628,168 |
| Nov 12, 2025 | 105.16 | 107.04 | 104.74 | 105.35 | 105.35 | 0.31% | 614,826 |
| Nov 11, 2025 | 104.88 | 105.74 | 103.72 | 105.02 | 105.02 | -0.10% | 566,710 |
| Nov 10, 2025 | 104.02 | 106.19 | 103.63 | 105.13 | 105.13 | 1.21% | 1,163,112 |
| Nov 7, 2025 | 101.62 | 104.02 | 101.00 | 103.87 | 103.87 | 1.71% | 682,562 |
| Nov 6, 2025 | 100.81 | 102.98 | 100.22 | 102.12 | 102.12 | 1.42% | 1,135,976 |
| Nov 5, 2025 | 100.03 | 101.95 | 99.19 | 100.69 | 100.69 | 0.73% | 570,816 |
| Nov 4, 2025 | 99.60 | 101.00 | 98.30 | 99.96 | 99.96 | -0.46% | 445,526 |
| Nov 3, 2025 | 100.48 | 100.78 | 98.08 | 100.42 | 100.42 | -1.16% | 623,994 |
| Oct 31, 2025 | 100.33 | 102.11 | 99.57 | 101.60 | 101.00 | 0.46% | 514,974 |
| Oct 30, 2025 | 100.02 | 101.72 | 99.83 | 101.13 | 100.53 | 1.30% | 666,499 |
| Oct 29, 2025 | 100.84 | 102.32 | 99.11 | 99.83 | 99.24 | -0.93% | 752,508 |
| Oct 28, 2025 | 102.70 | 102.92 | 100.42 | 100.77 | 100.17 | -1.95% | 617,575 |
| Oct 27, 2025 | 103.74 | 103.74 | 101.98 | 102.77 | 102.16 | 0.24% | 602,132 |
| Oct 24, 2025 | 102.72 | 104.11 | 102.35 | 102.52 | 101.91 | 0.54% | 765,296 |
| Oct 23, 2025 | 102.38 | 103.00 | 101.11 | 101.97 | 101.37 | -0.38% | 724,194 |
| Oct 22, 2025 | 101.40 | 103.63 | 100.38 | 102.36 | 101.76 | 3.59% | 1,859,609 |
| Oct 21, 2025 | 97.89 | 99.28 | 97.55 | 98.81 | 98.23 | 0.50% | 1,414,994 |
| Oct 20, 2025 | 96.74 | 98.67 | 96.03 | 98.32 | 97.74 | 2.44% | 663,912 |
| Oct 17, 2025 | 95.40 | 96.49 | 93.70 | 95.98 | 95.41 | 1.77% | 1,464,237 |
| Oct 16, 2025 | 100.50 | 100.77 | 92.67 | 94.31 | 93.75 | -6.85% | 1,539,370 |
| Oct 15, 2025 | 103.66 | 103.69 | 100.44 | 101.24 | 100.64 | -2.18% | 605,415 |
| Oct 14, 2025 | 100.63 | 104.28 | 99.87 | 103.50 | 102.89 | 2.29% | 709,474 |
| Oct 13, 2025 | 101.70 | 101.70 | 99.57 | 101.18 | 100.58 | 1.92% | 794,687 |
| Oct 10, 2025 | 104.95 | 106.21 | 99.05 | 99.28 | 98.69 | -5.41% | 1,543,376 |
| Oct 9, 2025 | 106.68 | 106.75 | 104.77 | 104.95 | 104.33 | -1.11% | 645,940 |
| Oct 8, 2025 | 106.87 | 107.69 | 105.82 | 106.13 | 105.50 | -0.69% | 549,509 |
| Oct 7, 2025 | 107.88 | 108.64 | 106.62 | 106.87 | 106.24 | -0.54% | 487,882 |
| Oct 6, 2025 | 106.97 | 108.78 | 105.42 | 107.45 | 106.82 | 0.88% | 824,419 |
| Oct 3, 2025 | 105.97 | 106.72 | 105.14 | 106.51 | 105.88 | 1.19% | 798,052 |
| Oct 2, 2025 | 105.38 | 105.93 | 104.21 | 105.26 | 104.64 | -0.43% | 641,054 |
| Oct 1, 2025 | 106.11 | 106.72 | 105.29 | 105.71 | 105.09 | -0.70% | 746,657 |
| Sep 30, 2025 | 106.83 | 107.11 | 104.73 | 106.45 | 105.82 | -0.12% | 762,685 |
| Sep 29, 2025 | 109.26 | 109.26 | 106.24 | 106.58 | 105.95 | -1.64% | 545,540 |
| Sep 26, 2025 | 108.68 | 109.44 | 107.43 | 108.36 | 107.72 | 0.42% | 662,985 |
| Sep 25, 2025 | 105.76 | 108.05 | 104.61 | 107.91 | 107.27 | 2.03% | 1,003,217 |
| Sep 24, 2025 | 106.42 | 107.00 | 105.17 | 105.76 | 105.14 | -0.52% | 909,372 |
| Sep 23, 2025 | 107.17 | 109.29 | 105.55 | 106.31 | 105.68 | -0.40% | 1,022,724 |
| Sep 22, 2025 | 108.95 | 108.95 | 106.43 | 106.74 | 106.11 | -2.03% | 883,504 |
| Sep 19, 2025 | 109.61 | 109.61 | 108.42 | 108.95 | 108.31 | -0.68% | 3,004,956 |
| Sep 18, 2025 | 108.08 | 110.36 | 107.73 | 109.70 | 109.05 | 2.02% | 782,853 |
| Sep 17, 2025 | 107.30 | 109.62 | 105.89 | 107.53 | 106.89 | 0.75% | 1,343,920 |
| Sep 16, 2025 | 107.51 | 107.72 | 105.39 | 106.73 | 106.10 | -1.10% | 750,102 |
| Sep 15, 2025 | 109.54 | 110.10 | 107.53 | 107.92 | 107.28 | -1.33% | 1,384,990 |
| Sep 12, 2025 | 109.32 | 110.48 | 108.64 | 109.38 | 108.73 | 0.10% | 1,045,442 |
| Sep 11, 2025 | 108.15 | 109.38 | 106.88 | 109.27 | 108.62 | 1.19% | 1,044,575 |
| Sep 10, 2025 | 108.09 | 109.30 | 107.57 | 107.99 | 107.35 | -0.16% | 632,385 |
| Sep 9, 2025 | 109.45 | 110.70 | 107.61 | 108.16 | 107.52 | -1.32% | 1,126,212 |
| Sep 8, 2025 | 108.48 | 110.80 | 107.58 | 109.61 | 108.96 | 1.89% | 1,564,889 |
| Sep 5, 2025 | 109.15 | 109.92 | 105.98 | 107.58 | 106.94 | -0.93% | 1,021,680 |
| Sep 4, 2025 | 107.00 | 108.68 | 106.32 | 108.59 | 107.95 | 1.99% | 848,548 |
| Sep 3, 2025 | 105.62 | 106.94 | 104.46 | 106.47 | 105.84 | 0.73% | 891,387 |
| Sep 2, 2025 | 103.48 | 105.84 | 102.76 | 105.70 | 105.08 | 0.53% | 744,631 |
| Aug 29, 2025 | 105.91 | 106.60 | 105.02 | 105.14 | 104.52 | -0.77% | 717,454 |
| Aug 28, 2025 | 106.36 | 106.90 | 105.28 | 105.96 | 105.33 | -0.38% | 645,212 |
| Aug 27, 2025 | 105.85 | 107.42 | 105.25 | 106.36 | 105.73 | 0.26% | 810,418 |
| Aug 26, 2025 | 104.40 | 106.63 | 104.38 | 106.08 | 105.45 | 1.61% | 743,062 |
| Aug 25, 2025 | 105.27 | 105.27 | 104.34 | 104.40 | 103.78 | -0.76% | 472,279 |
| Aug 22, 2025 | 101.25 | 105.60 | 101.25 | 105.20 | 104.58 | 4.46% | 935,932 |
| Aug 21, 2025 | 100.94 | 101.64 | 100.01 | 100.71 | 100.12 | -0.70% | 906,879 |
| Aug 20, 2025 | 101.42 | 101.82 | 100.17 | 101.42 | 100.82 | 0.20% | 607,012 |
| Aug 19, 2025 | 101.61 | 102.94 | 100.86 | 101.22 | 100.62 | -0.91% | 514,789 |
| Aug 18, 2025 | 100.89 | 102.42 | 100.26 | 102.15 | 101.55 | 0.95% | 831,118 |
| Aug 15, 2025 | 103.18 | 103.30 | 101.10 | 101.19 | 100.59 | -2.00% | 660,896 |
| Aug 14, 2025 | 101.54 | 103.34 | 100.90 | 103.25 | 102.64 | 0.36% | 433,170 |
| Aug 13, 2025 | 102.81 | 103.25 | 101.91 | 102.88 | 102.27 | 0.69% | 560,599 |
| Aug 12, 2025 | 99.77 | 102.35 | 99.52 | 102.17 | 101.57 | 3.34% | 454,880 |
| Aug 11, 2025 | 99.11 | 99.79 | 98.46 | 98.87 | 98.29 | -0.24% | 907,383 |
| Aug 8, 2025 | 98.65 | 99.75 | 97.57 | 99.11 | 98.52 | 1.75% | 871,538 |
| Aug 7, 2025 | 98.94 | 99.83 | 97.01 | 97.41 | 96.83 | -1.10% | 817,948 |
| Aug 6, 2025 | 99.41 | 99.45 | 98.30 | 98.49 | 97.91 | -0.78% | 781,052 |
| Aug 5, 2025 | 100.28 | 100.41 | 97.37 | 99.26 | 98.67 | -0.77% | 867,111 |
| Aug 4, 2025 | 98.83 | 100.10 | 98.20 | 100.03 | 99.44 | 1.24% | 641,616 |
| Aug 1, 2025 | 98.25 | 99.16 | 95.78 | 98.80 | 97.62 | -1.45% | 1,263,509 |
| Jul 31, 2025 | 100.85 | 101.60 | 100.01 | 100.25 | 99.05 | -1.16% | 708,476 |
| Jul 30, 2025 | 103.61 | 103.98 | 100.88 | 101.43 | 100.22 | -1.75% | 673,723 |
| Jul 29, 2025 | 104.87 | 104.93 | 102.96 | 103.24 | 102.01 | -0.61% | 876,312 |
| Jul 28, 2025 | 103.73 | 103.91 | 102.89 | 103.87 | 102.63 | 0.25% | 666,317 |
| Jul 25, 2025 | 103.41 | 103.77 | 101.32 | 103.61 | 102.37 | 0.10% | 948,042 |
| Jul 24, 2025 | 105.93 | 106.04 | 102.96 | 103.51 | 102.27 | -2.70% | 1,291,241 |
| Jul 23, 2025 | 108.68 | 108.99 | 104.44 | 106.38 | 105.11 | -2.37% | 1,664,655 |
| Jul 22, 2025 | 108.50 | 110.03 | 107.58 | 108.96 | 107.66 | 0.52% | 1,410,607 |
| Jul 21, 2025 | 108.95 | 109.92 | 108.18 | 108.40 | 107.11 | -0.50% | 831,041 |
| Jul 18, 2025 | 108.69 | 109.28 | 107.68 | 108.95 | 107.65 | 0.67% | 860,360 |
| Jul 17, 2025 | 105.58 | 108.41 | 105.58 | 108.22 | 106.93 | 2.57% | 1,361,517 |