NASDAQ:EWBC | Historical Stock Price | EAST WEST BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.39$9.62$21.08$46.18$101.15$221.581999-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.70$63.311,167,500——
2019-12-30$49.04$63.76739,100——
2019-12-27$48.77$63.41491,400——
2019-12-26$49.26$64.04248,300——
2019-12-24$49.10$63.83223,900——
2019-12-23$49.13$63.87416,700——
2019-12-20$49.20$63.962,502,900——
2019-12-19$48.85$63.51775,300——
2019-12-18$49.02$63.73749,500——
2019-12-17$49.44$64.281,166,700——
2019-12-16$48.47$63.02899,700——
2019-12-13$47.77$62.111,099,100——
2019-12-12$48.15$62.601,328,800——
2019-12-11$46.01$59.82432,800——
2019-12-10$46.18$60.04583,200——
2019-12-09$46.19$60.05839,300——
2019-12-06$46.57$60.55896,900——
2019-12-05$45.65$59.35627,100——
2019-12-04$45.57$59.251,028,500——
2019-12-03$44.39$57.71971,400——
2019-12-02$45.58$59.261,281,000——
2019-11-29$45.82$59.57438,600——
2019-11-27$46.30$60.19793,400——
2019-11-26$45.61$59.30969,500——
2019-11-25$46.04$59.861,110,100——
2019-11-22$45.03$58.54883,600——
2019-11-21$44.48$57.83862,900——
2019-11-20$44.17$57.431,093,700——
2019-11-19$44.37$57.69920,800——
2019-11-18$44.44$57.78675,100——
2019-11-15$44.89$58.36582,600——
2019-11-14$44.82$58.27793,600——
2019-11-13$45.12$58.66701,200——
2019-11-12$45.75$59.48952,000——
2019-11-11$45.48$59.13530,500——
2019-11-08$45.89$59.66614,300——
2019-11-07$45.97$59.771,524,500——
2019-11-06$45.41$59.04807,200——
2019-11-05$45.81$59.561,013,700——
2019-11-04$45.43$59.061,101,200——
2019-11-01$44.46$57.80973,200——
2019-10-31$42.92$55.801,125,700——
2019-10-30$44.11$56.991,383,000——
2019-10-29$43.99$56.83707,000——
2019-10-28$44.00$56.854,535,400——
2019-10-25$43.57$56.291,093,800——
2019-10-24$42.50$54.91825,000——
2019-10-23$42.97$55.52832,700——
2019-10-22$43.18$55.791,052,300——
2019-10-21$42.09$54.381,481,400——
2019-10-18$41.30$53.362,492,700——
2019-10-17$41.37$53.452,334,400——
2019-10-16$43.60$56.331,053,100——
2019-10-15$43.89$56.71987,500——
2019-10-14$42.58$55.01890,400——
2019-10-11$42.81$55.31963,800——
2019-10-10$41.37$53.451,148,000——
2019-10-09$40.58$52.43905,200——
2019-10-08$39.72$51.322,379,100——
2019-10-07$41.81$54.021,515,000——
2019-10-04$42.24$54.57723,100——
2019-10-03$42.24$54.57686,000——
2019-10-02$42.16$54.47786,600——
2019-10-01$42.66$55.12645,400——
2019-09-30$44.29$57.22644,500——
2019-09-27$44.35$57.30837,100——
2019-09-26$44.25$57.17669,800——
2019-09-25$45.60$58.91724,000——
2019-09-24$44.36$57.311,386,200——
2019-09-23$45.22$58.42657,400——
2019-09-20$45.36$58.601,394,700——
2019-09-19$45.56$58.86690,600——
2019-09-18$45.74$59.10847,700——
2019-09-17$44.92$58.04939,100——
2019-09-16$45.95$59.37561,900——
2019-09-13$46.08$59.54878,300——
2019-09-12$45.79$59.161,383,100——
2019-09-11$46.15$59.631,142,400——
2019-09-10$46.09$59.551,218,900——
2019-09-09$44.18$57.08749,800——
2019-09-06$42.25$54.59910,100——
2019-09-05$42.18$54.50820,600——
2019-09-04$40.48$52.30858,400——
2019-09-03$39.98$51.651,037,800——
2019-08-30$41.13$53.141,152,200——
2019-08-29$40.37$52.16861,500——
2019-08-28$38.92$50.28946,200——
2019-08-27$37.83$48.88858,400——
2019-08-26$38.79$50.121,371,300——
2019-08-23$38.36$49.56922,600——
2019-08-22$40.18$51.91499,900——
2019-08-21$40.19$51.93912,300——
2019-08-20$39.37$50.87900,300——
2019-08-19$39.91$51.561,149,600——
2019-08-16$39.91$51.561,082,400——
2019-08-15$38.39$49.601,144,000——
2019-08-14$39.34$50.831,195,600——
2019-08-13$41.14$53.151,124,600——
2019-08-12$40.66$52.53684,300——
2019-08-09$42.17$54.48676,300——
2019-08-08$42.60$55.041,019,400——
2019-08-07$41.42$53.51850,900——
2019-08-06$42.25$54.59946,100——
2019-08-05$42.05$54.331,039,100——
2019-08-02$43.80$56.59881,600——
2019-08-01$44.49$57.481,250,200——
2019-07-31$48.01$62.03784,000——
2019-07-30$48.61$62.45523,800——
2019-07-29$48.09$61.78713,200——
2019-07-26$49.08$63.05704,400——
2019-07-25$47.94$61.59868,700——
2019-07-24$48.28$62.021,051,400——
2019-07-23$47.47$60.98752,500——
2019-07-22$46.47$59.701,091,700——
2019-07-19$46.93$60.291,421,000——
2019-07-18$47.19$60.621,838,300——
2019-07-17$44.85$57.62832,900——
2019-07-16$45.46$58.401,226,200——
2019-07-15$45.07$57.90944,200——
2019-07-12$46.57$59.83694,800——
2019-07-11$45.86$58.92673,200——
2019-07-10$45.15$58.00660,600——
2019-07-09$45.97$59.06819,500——
2019-07-08$45.50$58.451,237,200——
2019-07-05$47.14$60.56510,600——
2019-07-03$46.74$60.05331,100——
2019-07-02$46.03$59.13920,700——
2019-07-01$47.37$60.861,349,500——
2019-06-28$46.77$60.081,904,500——
2019-06-27$45.90$58.971,252,400——
2019-06-26$45.20$58.07932,900——
2019-06-25$44.66$57.37929,800——
2019-06-24$44.15$56.72898,300——
2019-06-21$44.39$57.031,873,800——
2019-06-20$44.50$57.171,043,400——
2019-06-19$44.13$56.691,758,600——
2019-06-18$44.50$57.171,746,900——
2019-06-17$43.62$56.041,328,600——
2019-06-14$44.25$56.85909,200——
2019-06-13$43.76$56.221,384,000——
2019-06-12$43.50$55.881,765,100——
2019-06-11$44.38$57.01810,900——
2019-06-10$44.49$57.16753,400——
2019-06-07$44.23$56.82773,000——
2019-06-06$44.69$57.41697,300——
2019-06-05$44.51$57.18850,000——
2019-06-04$45.28$58.17648,500——
2019-06-03$43.54$55.941,174,600——
2019-05-31$42.72$54.881,191,400——
2019-05-30$43.83$56.311,075,500——
2019-05-29$45.51$58.47907,100——
2019-05-28$44.95$57.75943,600——
2019-05-24$45.72$58.74945,600——
2019-05-23$45.27$58.16882,700——
2019-05-22$46.60$59.87764,300——
2019-05-21$47.74$61.33627,600——
2019-05-20$47.46$60.97565,600——
2019-05-17$47.08$60.48603,400——
2019-05-16$47.88$61.51484,800——
2019-05-15$47.38$60.871,045,500——
2019-05-14$47.84$61.461,259,600——
2019-05-13$46.85$60.191,731,100——
2019-05-10$50.19$64.48674,300——
2019-05-09$50.17$64.45748,200——
2019-05-08$50.42$64.77483,200——
2019-05-07$51.25$65.84757,300——
2019-05-06$52.55$67.51732,000——
2019-05-03$52.73$67.74449,200——
2019-05-02$52.14$66.98865,800——
2019-05-01$51.02$65.54959,900——
2019-04-30$51.48$66.141,262,300——
2019-04-29$52.07$66.54816,200——
2019-04-26$50.89$65.03682,700——
2019-04-25$50.57$64.62495,900——
2019-04-24$50.79$64.90775,400——
2019-04-23$51.06$65.25941,400——
2019-04-22$50.05$63.961,011,000——
2019-04-18$49.75$63.582,406,400——
2019-04-17$51.87$66.28868,900——
2019-04-16$51.96$66.40761,000——
2019-04-15$50.94$65.10623,800——
2019-04-12$52.13$66.62608,700——
2019-04-11$50.78$64.89570,200——
2019-04-10$50.56$64.61490,300——
2019-04-09$50.24$64.20593,400——
2019-04-08$51.12$65.33602,500——
2019-04-05$51.36$65.63544,600——
2019-04-04$51.62$65.97842,700——
2019-04-03$50.42$64.431,094,900——
2019-04-02$50.60$64.661,143,500——
2019-04-01$50.10$64.02772,200——
2019-03-29$47.97$61.301,082,200——
2019-03-28$48.41$61.86776,300——
2019-03-27$47.39$60.561,057,900——
2019-03-26$47.45$60.64863,100——
2019-03-25$46.33$59.211,284,200——
2019-03-22$46.63$59.592,206,800——
2019-03-21$49.40$63.131,133,000——
2019-03-20$50.37$64.371,168,700——
2019-03-19$51.99$66.44624,000——
2019-03-18$53.59$68.48995,000——
2019-03-15$52.40$66.961,375,800——
2019-03-14$52.74$67.40615,200——
2019-03-13$52.71$67.361,244,700——
2019-03-12$51.89$66.31946,700——
2019-03-11$52.10$66.58810,800——
2019-03-08$52.21$66.72542,400——
2019-03-07$52.21$66.72847,800——
2019-03-06$53.27$68.07818,200——
2019-03-05$54.47$69.61760,400——
2019-03-04$54.63$69.81745,300——
2019-03-01$54.76$69.98758,600——
2019-02-28$54.61$69.791,005,000——
2019-02-27$55.37$70.76469,800——
2019-02-26$54.68$69.88550,700——
2019-02-25$55.59$71.04707,200——
2019-02-22$55.34$70.72433,500——
2019-02-21$55.01$70.30432,400——
2019-02-20$55.67$71.14610,800——
2019-02-19$54.96$70.23978,600——
2019-02-15$53.93$68.92763,600——
2019-02-14$53.09$67.84726,000——
2019-02-13$53.47$68.33813,900——
2019-02-12$53.37$68.201,129,800——
2019-02-11$52.50$67.09493,400——
2019-02-08$51.92$66.35994,400——
2019-02-07$52.64$67.271,232,200——
2019-02-06$52.18$66.68857,700——
2019-02-05$51.88$66.30915,800——
2019-02-04$51.84$66.25745,300——
2019-02-01$51.04$65.22941,200——
2019-01-31$50.32$64.011,160,000——
2019-01-30$52.00$66.15704,600——
2019-01-29$52.09$66.26670,900——
2019-01-28$52.55$66.85818,800——
2019-01-25$52.36$66.611,257,900——
2019-01-24$51.92$66.051,951,500——
2019-01-23$50.27$63.951,443,400——
2019-01-22$50.07$63.691,006,300——
2019-01-18$50.25$63.92966,000——
2019-01-17$49.35$62.78921,400——
2019-01-16$49.24$62.641,442,400——
2019-01-15$47.81$60.82673,400——
2019-01-14$47.34$60.22720,400——
2019-01-11$47.38$60.27713,400——
2019-01-10$47.30$60.17839,800——
2019-01-09$47.27$60.13768,800——
2019-01-08$46.75$59.47977,200——
2019-01-07$46.08$58.62812,800——
2019-01-04$45.85$58.321,248,500——
2019-01-03$43.96$55.92919,900——
2019-01-02$44.30$56.35808,300——