East West Bancorp, Inc. EWBC
NASDAQ · United States · Finance
$125.02+1.09 (+0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $122.27 | -1.34% | $123.08 | $123.87 | $120.97 | 173.87K |
| 2026-09-30 | $123.93 | -1.27% | $125.63 | $126.12 | $123.90 | 847.90K |
| 2026-09-29 | $125.52 | -0.95% | $126.70 | $127.21 | $124.49 | 864.50K |
| 2026-09-28 | $126.72 | -0.40% | $127.31 | $127.75 | $125.69 | 856.20K |
| 2026-09-25 | $127.23 | +1.28% | $126.50 | $127.66 | $125.76 | 545.50K |
| 2026-09-24 | $125.62 | +0.91% | $124.68 | $125.84 | $124.09 | 583.70K |
| 2026-09-23 | $124.49 | -0.84% | $125.54 | $127.00 | $124.42 | 728.90K |
| 2026-09-22 | $125.54 | -1.75% | $127.84 | $128.56 | $125.49 | 609.20K |
| 2026-09-21 | $127.77 | +0.67% | $127.80 | $128.42 | $126.65 | 620.80K |
| 2026-09-18 | $126.92 | +0.90% | $125.79 | $127.14 | $124.86 | 3.35M |
| 2026-09-17 | $125.79 | -0.31% | $127.94 | $128.04 | $125.72 | 904.00K |
| 2026-09-16 | $126.18 | -1.98% | $128.39 | $128.90 | $124.24 | 803.90K |
| 2026-09-15 | $128.73 | -0.83% | $129.42 | $130.42 | $128.25 | 712.50K |
| 2026-09-14 | $129.81 | +0.50% | $128.81 | $130.64 | $128.81 | 917.10K |
| 2026-09-11 | $129.17 | -0.15% | $130.46 | $130.88 | $127.60 | 662.30K |
| 2026-09-10 | $129.37 | +0.85% | $128.49 | $129.39 | $127.00 | 603.70K |
| 2026-09-09 | $128.28 | -0.75% | $128.31 | $129.71 | $127.54 | 536.60K |
| 2026-09-08 | $129.25 | -1.16% | $131.52 | $131.89 | $129.10 | 655.50K |
| 2026-09-04 | $130.77 | +0.12% | $130.02 | $131.26 | $129.82 | 443.20K |
| 2026-09-03 | $130.61 | +1.27% | $128.97 | $130.82 | $128.97 | 693.60K |
| 2026-09-02 | $128.97 | +1.74% | $127.58 | $130.03 | $127.23 | 636.80K |
| 2026-09-01 | $126.76 | -0.08% | $127.05 | $127.93 | $126.07 | 636.40K |
| 2026-08-31 | $126.86 | -1.99% | $129.29 | $129.29 | $126.55 | 1.14M |
| 2026-08-28 | $129.44 | -0.16% | $130.11 | $130.54 | $129.15 | 707.20K |
| 2026-08-27 | $129.65 | -0.60% | $129.40 | $129.78 | $127.91 | 719.70K |
| 2026-08-26 | $130.43 | +0.77% | $130.23 | $131.32 | $129.85 | 618.50K |
| 2026-08-25 | $129.43 | +0.40% | $129.60 | $129.60 | $128.25 | 867.20K |
| 2026-08-24 | $128.91 | -0.82% | $130.15 | $131.46 | $128.49 | 662.10K |
| 2026-08-21 | $129.97 | +0.06% | $130.97 | $132.01 | $129.18 | 626.30K |
| 2026-08-20 | $129.89 | -0.39% | $130.09 | $131.50 | $129.26 | 519.90K |
| 2026-08-19 | $130.40 | -3.46% | $135.35 | $136.31 | $130.18 | 932.90K |
| 2026-08-18 | $135.07 | -0.33% | $136.00 | $136.51 | $134.36 | 692.10K |
| 2026-08-17 | $135.52 | -0.79% | $136.13 | $137.47 | $135.29 | 691.70K |
| 2026-08-14 | $136.60 | +0.47% | $135.67 | $137.31 | $135.67 | 399.40K |
| 2026-08-13 | $135.96 | +0.67% | $135.58 | $136.35 | $135.27 | 495.40K |
| 2026-08-12 | $135.05 | +1.51% | $134.07 | $135.35 | $132.91 | 635.60K |
| 2026-08-11 | $133.04 | +0.90% | $131.94 | $133.43 | $131.14 | 558.50K |
| 2026-08-10 | $131.85 | +0.11% | $131.46 | $132.37 | $130.87 | 570.90K |
| 2026-08-07 | $131.70 | -0.14% | $131.24 | $132.21 | $130.22 | 270.20K |
| 2026-08-06 | $131.88 | -1.03% | $134.17 | $134.47 | $131.66 | 440.50K |
| 2026-08-05 | $133.25 | -0.11% | $133.89 | $134.36 | $132.84 | 513.20K |
| 2026-08-04 | $133.40 | +0.95% | $132.11 | $134.67 | $131.77 | 684.10K |
| 2026-08-03 | $132.15 | +0.88% | $130.93 | $132.81 | $130.93 | 575.60K |
| 2026-07-31 | $131.00 | +0.07% | $131.84 | $131.91 | $130.19 | 672.40K |
| 2026-07-30 | $130.91 | +0.48% | $131.22 | $131.85 | $130.07 | 698.30K |
| 2026-07-29 | $130.28 | -0.78% | $130.46 | $132.32 | $129.74 | 774.70K |
| 2026-07-28 | $131.31 | +1.09% | $130.16 | $131.81 | $130.16 | 685.90K |
| 2026-07-27 | $129.89 | -0.85% | $130.88 | $132.89 | $129.80 | 691.90K |
| 2026-07-24 | $131.00 | +0.28% | $131.27 | $132.10 | $130.22 | 569.70K |
| 2026-07-23 | $130.63 | -0.74% | $130.28 | $131.25 | $129.02 | 882.50K |
| 2026-07-22 | $131.60 | -1.35% | $132.34 | $133.04 | $130.30 | 1.48M |
| 2026-07-21 | $133.40 | -0.39% | $133.65 | $133.90 | $131.76 | 1.13M |
| 2026-07-20 | $133.92 | -0.45% | $134.70 | $135.13 | $133.25 | 991.60K |
| 2026-07-17 | $134.52 | -1.19% | $134.75 | $135.65 | $133.49 | 715.50K |
| 2026-07-16 | $136.14 | +2.82% | $132.80 | $136.24 | $132.80 | 830.80K |
| 2026-07-15 | $132.41 | +0.91% | $131.46 | $133.16 | $131.06 | 798.30K |
| 2026-07-14 | $131.21 | -0.15% | $131.51 | $132.90 | $130.79 | 575.20K |
| 2026-07-13 | $131.41 | -0.10% | $131.40 | $131.81 | $130.22 | 928.60K |
| 2026-07-10 | $131.54 | +0.40% | $131.60 | $132.12 | $130.33 | 798.70K |
| 2026-07-09 | $131.01 | +2.66% | $128.41 | $132.17 | $128.20 | 1.14M |
| 2026-07-08 | $127.61 | -2.21% | $130.13 | $130.13 | $127.07 | 1.32M |
| 2026-07-07 | $130.49 | -0.85% | $131.40 | $132.61 | $129.98 | 922.30K |
| 2026-07-06 | $131.61 | +1.79% | $129.21 | $131.66 | $129.21 | 688.10K |
| 2026-07-02 | $129.30 | -1.07% | $131.31 | $132.09 | $128.68 | 1.14M |
| 2026-07-01 | $130.70 | +1.25% | $129.72 | $131.69 | $128.68 | 1.24M |
| 2026-06-30 | $129.09 | 0.00% | $129.10 | $129.84 | $128.00 | 1.01M |
| 2026-06-29 | $129.09 | -0.29% | $129.73 | $130.76 | $128.30 | 846.40K |
| 2026-06-26 | $129.47 | -0.59% | $130.69 | $130.78 | $128.94 | 1.43M |
| 2026-06-25 | $130.24 | -0.34% | $131.17 | $131.80 | $129.61 | 839.90K |
| 2026-06-24 | $130.69 | -0.15% | $131.04 | $132.23 | $130.64 | 1.10M |
| 2026-06-23 | $130.89 | +1.36% | $125.38 | $131.28 | $125.38 | 893.90K |
| 2026-06-22 | $129.13 | +1.83% | $127.57 | $129.34 | $126.91 | 1.06M |
| 2026-06-18 | $126.81 | -0.35% | $128.20 | $129.21 | $126.18 | 3.43M |
| 2026-06-17 | $127.26 | -2.56% | $130.40 | $131.47 | $125.18 | 1.89M |
| 2026-06-16 | $130.61 | -0.54% | $132.56 | $133.71 | $130.25 | 1.06M |
| 2026-06-15 | $131.32 | -0.99% | $136.00 | $136.00 | $131.00 | 965.00K |
| 2026-06-12 | $132.63 | +1.88% | $130.87 | $132.88 | $130.24 | 1.00M |
| 2026-06-11 | $130.18 | +1.63% | $129.03 | $130.54 | $127.93 | 762.60K |
| 2026-06-10 | $128.09 | -0.44% | $128.45 | $130.42 | $127.66 | 638.90K |
| 2026-06-09 | $128.66 | +1.90% | $127.34 | $130.10 | $127.14 | 849.80K |
| 2026-06-08 | $126.26 | +0.25% | $126.24 | $127.54 | $126.00 | 701.30K |
| 2026-06-05 | $125.94 | +0.58% | $125.66 | $126.80 | $124.70 | 781.80K |
| 2026-06-04 | $125.21 | +3.35% | $122.79 | $125.50 | $121.59 | 629.60K |
| 2026-06-03 | $121.15 | -0.66% | $121.97 | $122.58 | $120.34 | 793.60K |
| 2026-06-02 | $121.95 | +1.06% | $120.60 | $122.16 | $120.06 | 709.50K |
| 2026-06-01 | $120.67 | -1.53% | $121.42 | $121.67 | $119.49 | 670.50K |
| 2026-05-29 | $122.54 | -0.41% | $122.85 | $123.97 | $121.88 | 804.10K |
| 2026-05-28 | $123.05 | -0.35% | $123.05 | $123.64 | $121.77 | 698.10K |
| 2026-05-27 | $123.48 | -0.98% | $124.98 | $125.56 | $123.17 | 594.80K |
| 2026-05-26 | $124.70 | +1.28% | $124.13 | $125.74 | $123.30 | 801.00K |