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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.71$67.89439,100——
2020-12-30$50.66$67.83536,600——
2020-12-29$50.13$67.12534,900——
2020-12-28$51.16$68.50512,400——
2020-12-24$50.39$67.46236,700——
2020-12-23$50.96$68.23901,500——
2020-12-22$48.92$65.50639,700——
2020-12-21$48.95$65.54836,700——
2020-12-18$47.73$63.901,975,900——
2020-12-17$49.25$65.941,023,600——
2020-12-16$49.31$66.021,526,200——
2020-12-15$50.17$67.171,066,000——
2020-12-14$48.62$65.091,249,400——
2020-12-11$47.69$63.85866,300——
2020-12-10$48.07$64.36863,800——
2020-12-09$46.75$62.59503,300——
2020-12-08$46.60$62.39652,900——
2020-12-07$46.68$62.50609,900——
2020-12-04$46.89$62.78959,300——
2020-12-03$46.06$61.671,048,800——
2020-12-02$45.68$61.161,710,000——
2020-12-01$44.26$59.261,230,500——
2020-11-30$42.72$57.2010,049,100——
2020-11-27$43.74$58.561,774,400——
2020-11-25$45.56$61.001,385,800——
2020-11-24$46.46$62.201,254,300——
2020-11-23$44.14$59.101,338,600——
2020-11-20$43.39$58.09933,200——
2020-11-19$43.37$58.07656,700——
2020-11-18$43.55$58.31685,300——
2020-11-17$44.44$59.50783,600——
2020-11-16$44.79$59.971,400,800——
2020-11-13$43.17$57.801,716,000——
2020-11-12$42.69$57.161,786,300——
2020-11-11$43.70$58.511,791,000——
2020-11-10$45.25$60.581,025,000——
2020-11-09$45.52$60.942,394,800——
2020-11-06$37.16$49.75869,600——
2020-11-05$37.73$50.511,033,000——
2020-11-04$35.69$47.78925,000——
2020-11-03$38.79$51.93869,100——
2020-11-02$37.17$49.77574,400——
2020-10-30$36.48$48.84587,000——
2020-10-29$35.78$47.54989,100——
2020-10-28$35.03$46.54788,200——
2020-10-27$36.13$48.001,098,400——
2020-10-26$37.25$49.491,155,800——
2020-10-23$38.36$50.961,888,400——
2020-10-22$38.77$51.511,737,000——
2020-10-21$38.34$50.941,463,200——
2020-10-20$37.61$49.97786,300——
2020-10-19$36.66$48.71694,300——
2020-10-16$36.67$48.72699,400——
2020-10-15$36.80$48.89702,000——
2020-10-14$36.10$47.96604,900——
2020-10-13$36.49$48.48764,000——
2020-10-12$37.40$49.69607,400——
2020-10-09$37.20$49.42726,300——
2020-10-08$37.47$49.78594,300——
2020-10-07$36.90$49.02776,800——
2020-10-06$35.77$47.521,257,900——
2020-10-05$35.61$47.31946,700——
2020-10-02$33.57$44.60548,600——
2020-10-01$32.82$43.60631,100——
2020-09-30$32.74$43.50958,700——
2020-09-29$32.46$43.131,293,600——
2020-09-28$32.64$43.36696,200——
2020-09-25$31.66$42.06610,200——
2020-09-24$31.21$41.46729,100——
2020-09-23$30.85$40.99798,200——
2020-09-22$31.86$42.33725,100——
2020-09-21$32.91$43.72939,000——
2020-09-18$34.28$45.541,574,000——
2020-09-17$34.43$45.74753,100——
2020-09-16$34.40$45.70783,400——
2020-09-15$34.02$45.20689,400——
2020-09-14$35.21$46.78554,200——
2020-09-11$34.63$46.01457,600——
2020-09-10$34.52$45.86614,800——
2020-09-09$35.38$47.00617,100——
2020-09-08$35.63$47.34868,800——
2020-09-04$37.71$50.10671,100——
2020-09-03$36.81$48.90648,400——
2020-09-02$36.77$48.85390,200——
2020-09-01$36.46$48.44580,600——
2020-08-31$36.78$48.86757,300——
2020-08-28$37.76$50.17749,900——
2020-08-27$37.90$50.35345,400——
2020-08-26$37.20$49.42489,100——
2020-08-25$37.81$50.23425,400——
2020-08-24$37.73$50.13505,700——
2020-08-21$36.03$47.87280,400——
2020-08-20$36.32$48.25495,800——
2020-08-19$37.21$49.44516,100——
2020-08-18$36.83$48.93644,500——
2020-08-17$37.70$50.09470,600——
2020-08-14$38.46$51.10408,200——
2020-08-13$38.35$50.95832,500——
2020-08-12$38.87$51.64709,600——
2020-08-11$38.94$51.731,069,000——
2020-08-10$37.91$50.371,025,800——
2020-08-07$36.89$49.01821,100——
2020-08-06$35.74$47.48480,800——
2020-08-05$36.35$48.29610,500——
2020-08-04$35.50$47.161,021,800——
2020-08-03$35.32$46.92925,800——
2020-07-31$34.66$45.68954,200——
2020-07-30$34.92$46.03833,100——
2020-07-29$35.58$46.901,049,900——
2020-07-28$34.71$45.75635,100——
2020-07-27$35.06$46.21738,400——
2020-07-24$35.61$46.93647,500——
2020-07-23$35.30$46.531,362,600——
2020-07-22$35.36$46.611,023,200——
2020-07-21$35.68$47.03593,000——
2020-07-20$33.61$44.30760,700——
2020-07-17$34.30$45.21795,000——
2020-07-16$35.33$46.571,023,400——
2020-07-15$35.53$46.83701,900——
2020-07-14$33.46$44.10915,300——
2020-07-13$34.47$45.43820,200——
2020-07-10$34.11$44.96676,700——
2020-07-09$32.56$42.91767,900——
2020-07-08$34.21$45.09780,000——
2020-07-07$34.12$44.97653,600——
2020-07-06$35.16$46.34496,500——
2020-07-02$34.79$45.85528,500——
2020-07-01$34.77$45.83715,600——
2020-06-30$36.24$47.771,160,900——
2020-06-29$35.26$46.471,300,300——
2020-06-26$33.81$44.562,305,200——
2020-06-25$36.35$47.91827,000——
2020-06-24$35.05$46.201,010,300——
2020-06-23$37.06$48.85894,300——
2020-06-22$37.43$49.33831,300——
2020-06-19$38.22$50.374,059,700——
2020-06-18$37.96$50.03771,100——
2020-06-17$37.80$49.82807,100——
2020-06-16$38.62$50.90921,500——
2020-06-15$37.50$49.431,257,600——
2020-06-12$36.52$48.131,334,700——
2020-06-11$35.51$46.801,128,200——
2020-06-10$39.20$51.671,055,900——
2020-06-09$42.20$55.621,148,800——
2020-06-08$43.07$56.771,475,300——
2020-06-05$40.84$53.831,391,400——
2020-06-04$38.89$51.261,684,900——
2020-06-03$38.15$50.282,222,800——
2020-06-02$36.02$47.481,574,700——
2020-06-01$35.75$47.12825,800——
2020-05-29$34.95$46.062,202,200——
2020-05-28$36.48$48.081,313,800——
2020-05-27$37.97$50.051,559,500——
2020-05-26$36.65$48.311,348,600——
2020-05-22$33.67$44.38771,800——
2020-05-21$33.67$44.381,111,400——
2020-05-20$34.41$45.351,214,800——
2020-05-19$32.78$43.201,178,300——
2020-05-18$34.90$46.001,219,800——
2020-05-15$31.83$41.95996,000——
2020-05-14$31.77$41.871,621,200——
2020-05-13$31.37$41.352,003,500——
2020-05-12$32.37$42.661,454,900——
2020-05-11$33.76$44.501,612,500——
2020-05-08$35.09$46.25966,300——
2020-05-07$32.94$43.42769,200——
2020-05-06$32.43$42.74878,600——
2020-05-05$33.27$43.851,522,800——
2020-05-04$33.74$44.471,286,200——
2020-05-01$33.87$44.641,251,700——
2020-04-30$35.07$45.862,103,700——
2020-04-29$36.41$47.611,425,800——
2020-04-28$33.80$44.201,600,700——
2020-04-27$32.12$42.001,295,900——
2020-04-24$30.37$39.711,318,700——
2020-04-23$29.53$38.621,779,300——
2020-04-22$26.98$35.281,272,400——
2020-04-21$27.36$35.78912,500——
2020-04-20$28.00$36.621,324,900——
2020-04-17$28.01$36.631,361,000——
2020-04-16$25.47$33.311,500,400——
2020-04-15$26.06$34.081,569,600——
2020-04-14$28.56$37.351,512,900——
2020-04-13$29.18$38.161,747,700——
2020-04-09$31.11$40.682,153,700——
2020-04-08$27.55$36.032,059,800——
2020-04-07$27.02$35.332,543,300——
2020-04-06$25.43$33.251,946,200——
2020-04-03$22.78$29.791,694,200——
2020-04-02$24.23$31.691,589,900——
2020-04-01$24.37$31.871,712,500——
2020-03-31$25.74$33.662,565,100——
2020-03-30$26.89$35.162,331,600——
2020-03-27$28.17$36.842,442,300——
2020-03-26$30.74$40.201,879,900——
2020-03-25$28.73$37.571,696,700——
2020-03-24$29.65$38.771,694,000——
2020-03-23$26.73$34.952,393,800——
2020-03-20$29.55$38.644,883,600——
2020-03-19$32.39$42.364,313,200——
2020-03-18$30.58$39.994,526,000——
2020-03-17$33.43$43.723,364,400——
2020-03-16$29.69$38.834,092,300——
2020-03-13$31.96$41.793,856,900——
2020-03-12$29.78$38.943,476,900——
2020-03-11$31.96$41.793,245,800——
2020-03-10$34.55$45.182,439,400——
2020-03-09$32.45$42.433,023,500——
2020-03-06$36.86$48.202,599,200——
2020-03-05$38.35$50.152,313,600——
2020-03-04$39.92$52.203,168,100——
2020-03-03$37.86$49.512,148,600——
2020-03-02$40.43$52.871,680,900——
2020-02-28$38.74$50.662,868,100——
2020-02-27$38.98$50.972,958,100——
2020-02-26$40.52$52.991,983,400——
2020-02-25$40.84$53.411,714,600——
2020-02-24$43.44$56.811,457,700——
2020-02-21$46.09$60.271,417,500——
2020-02-20$47.67$62.341,099,000——
2020-02-19$47.24$61.781,032,000——
2020-02-18$46.85$61.27987,100——
2020-02-14$47.80$62.51689,500——
2020-02-13$48.43$63.33400,300——
2020-02-12$48.30$63.16556,300——
2020-02-11$47.91$62.65647,000——
2020-02-10$47.36$61.93864,000——
2020-02-07$47.67$62.341,004,900——
2020-02-06$48.06$62.851,136,600——
2020-02-05$48.90$63.951,040,500——
2020-02-04$47.13$61.63845,900——
2020-02-03$46.48$60.781,059,600——
2020-01-31$45.84$59.941,180,900——
2020-01-30$47.42$61.651,071,800——
2020-01-29$47.58$61.861,368,400——
2020-01-28$48.26$62.74913,500——
2020-01-27$47.41$61.641,386,500——
2020-01-24$49.23$64.001,657,100——
2020-01-23$50.93$66.212,071,400——
2020-01-22$47.44$61.682,110,800——
2020-01-21$47.26$61.441,132,200——
2020-01-17$48.08$62.511,355,400——
2020-01-16$47.20$61.361,349,800——
2020-01-15$46.84$60.901,243,200——
2020-01-14$47.64$61.942,111,500——
2020-01-13$47.39$61.612,193,900——
2020-01-10$47.28$61.47725,700——
2020-01-09$47.99$62.39819,600——
2020-01-08$48.04$62.46956,900——
2020-01-07$47.67$61.98912,300——
2020-01-06$48.06$62.481,121,600——
2020-01-03$48.97$63.67710,600——
2020-01-02$49.56$64.43956,100——