East West Bancorp, Inc.EWBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $115.58 | $116.66 | $115.04 | $115.18 | 457,264 |
| 1/9/2026 | $118.68 | $119.73 | $116.91 | $117.45 | 504,429 |
| 1/8/2026 | $116.48 | $119.68 | $116.01 | $118.84 | 618,123 |
| 1/7/2026 | $117.79 | $117.96 | $116.05 | $116.48 | 636,008 |
| 1/6/2026 | $116.50 | $117.72 | $115.52 | $117.69 | 628,802 |
| 1/5/2026 | $114.72 | $118.55 | $114.72 | $116.35 | 903,372 |
| 1/2/2026 | $112.41 | $115.51 | $111.79 | $115.06 | 532,320 |
| 12/31/2025 | $114.13 | $114.78 | $112.34 | $112.39 | 548,600 |
| 12/30/2025 | $114.82 | $114.82 | $113.32 | $114.07 | 353,143 |
| 12/29/2025 | $116.12 | $116.15 | $114.45 | $114.82 | 492,936 |
| 12/26/2025 | $115.32 | $116.10 | $115.19 | $116.01 | 313,521 |
| 12/24/2025 | $115.96 | $116.49 | $115.18 | $115.37 | 312,915 |
| 12/23/2025 | $115.70 | $115.98 | $115.01 | $115.57 | 494,418 |
| 12/22/2025 | $114.25 | $116.13 | $114.01 | $115.70 | 669,702 |
| 12/19/2025 | $115.38 | $116.17 | $113.07 | $113.56 | 3.07M |
| 12/18/2025 | $115.28 | $117.00 | $114.15 | $115.22 | 923,500 |
| 12/17/2025 | $114.62 | $116.18 | $114.22 | $114.66 | 671,631 |
| 12/16/2025 | $114.27 | $115.21 | $113.54 | $114.47 | 785,803 |
| 12/15/2025 | $114.69 | $115.44 | $113.50 | $113.62 | 970,504 |
| 12/12/2025 | $115.17 | $115.41 | $112.63 | $113.62 | 561,031 |
| 12/11/2025 | $114.62 | $116.50 | $113.52 | $114.81 | 712,600 |
| 12/10/2025 | $110.07 | $115.43 | $109.04 | $114.81 | 862,331 |
| 12/9/2025 | $110.74 | $112.23 | $109.00 | $109.61 | 420,440 |
| 12/8/2025 | $110.46 | $111.36 | $109.59 | $110.34 | 519,800 |
| 12/5/2025 | $109.43 | $110.47 | $108.30 | $110.33 | 609,500 |
| 12/4/2025 | $108.37 | $109.76 | $108.11 | $108.90 | 469,621 |
| 12/3/2025 | $107.42 | $109.71 | $107.20 | $108.94 | 322,100 |
| 12/2/2025 | $108.05 | $108.73 | $107.02 | $107.15 | 509,918 |
| 12/1/2025 | $106.41 | $108.68 | $105.70 | $107.54 | 451,400 |
| 11/28/2025 | $106.52 | $107.13 | $106.21 | $106.70 | 189,204 |
| 11/26/2025 | $107.14 | $107.79 | $106.46 | $106.60 | 473,426 |
| 11/25/2025 | $104.97 | $108.47 | $103.94 | $107.38 | 441,913 |
| 11/24/2025 | $104.05 | $105.30 | $102.75 | $104.27 | 593,308 |
| 11/21/2025 | $101.50 | $105.44 | $101.50 | $104.49 | 437,128 |
| 11/20/2025 | $103.43 | $104.75 | $100.86 | $100.97 | 427,908 |
| 11/19/2025 | $101.13 | $102.68 | $99.43 | $102.34 | 398,100 |
| 11/18/2025 | $99.24 | $101.65 | $98.76 | $100.59 | 505,000 |
| 11/17/2025 | $102.86 | $103.50 | $98.72 | $99.52 | 605,100 |
| 11/14/2025 | $102.24 | $104.00 | $101.54 | $102.82 | 455,400 |
| 11/13/2025 | $104.66 | $105.90 | $103.19 | $103.75 | 628,200 |
| 11/12/2025 | $105.16 | $107.04 | $104.74 | $105.35 | 614,826 |
| 11/11/2025 | $104.88 | $105.74 | $103.72 | $105.02 | 566,710 |
| 11/10/2025 | $104.02 | $106.19 | $103.63 | $105.13 | 1.16M |
| 11/7/2025 | $101.62 | $104.02 | $101.00 | $103.87 | 682,562 |
| 11/6/2025 | $100.81 | $102.98 | $100.22 | $102.12 | 1.14M |
| 11/5/2025 | $100.03 | $101.95 | $99.19 | $100.69 | 570,816 |
| 11/4/2025 | $99.60 | $101.00 | $98.30 | $99.96 | 445,526 |
| 11/3/2025 | $100.48 | $100.78 | $98.08 | $100.42 | 624,000 |
| 10/31/2025 | $100.33 | $102.11 | $99.57 | $101.60 | 515,000 |
| 10/30/2025 | $100.02 | $101.72 | $99.83 | $101.13 | 666,500 |
| 10/29/2025 | $100.84 | $102.32 | $99.11 | $99.83 | 752,508 |
| 10/28/2025 | $102.70 | $102.92 | $100.42 | $100.77 | 617,600 |
| 10/27/2025 | $103.74 | $103.74 | $101.98 | $102.77 | 602,132 |
| 10/24/2025 | $102.72 | $104.11 | $102.35 | $102.52 | 765,300 |
| 10/23/2025 | $102.38 | $103.00 | $101.11 | $101.97 | 724,200 |
| 10/22/2025 | $101.40 | $103.63 | $100.38 | $102.36 | 1.86M |
| 10/21/2025 | $97.89 | $99.28 | $97.55 | $98.81 | 1.41M |
| 10/20/2025 | $96.74 | $98.67 | $96.03 | $98.32 | 663,912 |
| 10/17/2025 | $95.40 | $96.49 | $93.70 | $95.98 | 1.46M |
| 10/16/2025 | $100.50 | $100.77 | $92.67 | $94.31 | 1.54M |
| 10/15/2025 | $103.66 | $103.69 | $100.44 | $101.24 | 605,415 |
| 10/14/2025 | $100.63 | $104.28 | $99.87 | $103.50 | 709,500 |