East West Bancorp, Inc. - Common Stock (EWBC)

120.52
-2.02 (-1.65%)
NASDAQ· Last Trade: Jun 1st, 1:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For East West Bancorp, Inc. - Common Stock (EWBC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01123.97121.88122.54804,093122.54
5/28/2026123.05123.64121.77123.05698,073123.05
5/27/2026124.98125.56123.17123.48594,753123.48
5/26/2026124.13125.74123.30124.70801,034124.70
5/22/2026123.00124.06122.59123.12818,437123.12
5/21/2026122.67123.69120.78123.00500,632123.00
5/20/2026121.48123.75119.86123.29747,543123.29
5/19/2026120.58121.30119.37120.94868,689120.94
5/18/2026119.93121.35119.86121.05754,255121.05
5/15/2026120.35120.43118.28119.41919,445119.41
5/14/2026119.47121.37119.47120.48898,423120.48
5/13/2026120.75121.32118.84119.04837,799119.04
5/12/2026122.14122.14119.18120.911,016,502120.91
5/11/2026123.50123.97121.62121.911,028,178121.91
5/08/2026122.74123.03121.68122.99723,152122.99
5/07/2026125.22125.31121.53121.931,217,074121.93
5/06/2026125.12126.19124.52125.22780,875125.22
5/05/2026123.74124.53123.24123.55720,295123.55
5/04/2026124.17125.15123.00123.42586,864123.42
5/01/2026126.15127.52125.13125.82914,587125.02
4/30/2026124.03127.00123.96126.47911,329125.67
4/29/2026124.70125.59123.64124.701,130,748123.91
4/28/2026125.91126.50124.46124.92666,715124.13
4/27/2026123.39125.53123.36124.98920,754124.19
4/24/2026124.16124.63122.01122.67886,605121.89
4/23/2026122.57124.31121.60124.161,049,590123.37
4/22/2026122.72124.84120.90122.091,809,677121.31
4/21/2026119.03121.39118.69120.902,254,411120.13
4/20/2026117.84119.56117.60119.09967,186118.33
4/17/2026117.55119.89117.09118.02810,454117.27
4/16/2026117.04117.53115.67115.91848,316115.17
4/15/2026118.18118.38116.50117.34655,585116.59
4/14/2026117.01118.81116.12117.89793,422117.14
4/13/2026115.47117.61114.41117.41734,142116.66
4/10/2026116.81117.00115.41115.55541,071114.81
4/09/2026114.26117.27113.84116.73856,885115.99
4/08/2026113.45116.00113.45114.601,023,596113.87
4/07/2026111.45111.45109.69110.61941,031109.91
4/06/2026108.99110.23108.83109.95487,364109.25
4/02/2026107.34109.11106.08108.99899,800108.30
4/01/2026107.57110.11107.57109.331,194,330108.64
3/31/2026105.68107.72104.68106.761,083,391106.08
3/30/2026105.10105.14103.46103.81923,308103.15
3/27/2026105.84105.84103.58103.96792,562103.30
3/26/2026106.35106.82105.48106.13840,302105.45
3/25/2026106.73107.84105.68106.77837,338106.09
3/24/2026103.78106.85103.78105.791,083,874105.12
3/23/2026106.64107.70104.89104.971,365,207104.30
3/20/2026105.33105.60103.17103.535,583,805102.87
3/19/2026103.21105.92102.75105.421,362,792104.75
3/18/2026104.49105.37103.70104.041,266,422103.38
3/17/2026104.73105.33104.14104.86984,586104.19
3/16/2026105.28105.34103.06103.302,092,436102.64
3/13/2026106.41106.97104.28104.49816,844103.83
3/12/2026103.19106.15103.01105.751,198,600105.08
3/11/2026106.75107.70104.61105.69981,666105.02
3/10/2026107.23109.62105.96107.65911,181106.97
3/09/2026104.64107.73102.27107.001,540,142106.32
3/06/2026106.87106.87104.92106.321,157,331105.64
3/05/2026110.32111.14108.85110.27747,174109.57
3/04/2026110.84111.91110.17111.59857,365110.88
3/03/2026107.96111.11107.27110.501,113,871109.80
3/02/2026108.91112.09107.26110.911,361,831110.20