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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$78.68$107.26424,100——
2021-12-30$79.02$107.72467,100——
2021-12-29$79.82$108.81654,800——
2021-12-28$78.74$107.34270,300——
2021-12-27$78.75$107.36316,800——
2021-12-23$77.35$105.45412,200——
2021-12-22$76.90$104.83392,400——
2021-12-21$76.40$104.15621,400——
2021-12-20$73.54$100.25883,100——
2021-12-17$75.65$103.132,746,100——
2021-12-16$77.71$105.94888,500——
2021-12-15$78.34$106.80743,200——
2021-12-14$76.75$104.63793,900——
2021-12-13$75.69$103.18756,000——
2021-12-10$77.79$106.05650,400——
2021-12-09$78.41$106.89508,800——
2021-12-08$79.00$107.70683,800——
2021-12-07$79.26$108.05827,500——
2021-12-06$77.85$106.131,036,400——
2021-12-03$75.94$103.52628,800——
2021-12-02$78.41$106.89584,800——
2021-12-01$75.55$102.99823,800——
2021-11-30$77.00$104.971,035,400——
2021-11-29$78.50$107.01786,300——
2021-11-26$77.92$106.22893,900——
2021-11-24$82.94$113.07680,000——
2021-11-23$84.08$114.621,079,700——
2021-11-22$82.40$112.331,047,800——
2021-11-19$81.19$110.68677,000——
2021-11-18$82.80$112.88598,700——
2021-11-17$82.86$112.96655,200——
2021-11-16$83.46$113.78452,900——
2021-11-15$83.98$114.49410,800——
2021-11-12$83.06$113.23611,900——
2021-11-11$83.61$113.98389,300——
2021-11-10$83.33$113.60668,900——
2021-11-09$83.41$113.71415,600——
2021-11-08$83.27$113.52438,300——
2021-11-05$83.26$113.50578,700——
2021-11-04$83.17$113.38777,200——
2021-11-03$83.56$113.91579,500——
2021-11-02$81.97$111.75494,900——
2021-11-01$82.37$112.29643,200——
2021-10-29$79.48$108.35642,300——
2021-10-28$80.11$108.76833,000——
2021-10-27$79.18$107.50847,800——
2021-10-26$82.94$112.60615,000——
2021-10-25$84.10$114.18415,800——
2021-10-22$84.64$114.91764,600——
2021-10-21$85.34$115.86704,200——
2021-10-20$85.78$116.46717,600——
2021-10-19$84.32$114.48478,300——
2021-10-18$84.06$114.12688,500——
2021-10-15$82.80$112.41706,500——
2021-10-14$82.08$111.43550,000——
2021-10-13$80.63$109.47576,800——
2021-10-12$80.33$109.06434,500——
2021-10-11$80.06$108.69614,700——
2021-10-08$80.53$109.33329,400——
2021-10-07$80.72$109.59601,200——
2021-10-06$78.33$106.34554,100——
2021-10-05$79.50$107.93751,400——
2021-10-04$78.89$107.10701,100——
2021-10-01$78.90$107.12591,000——
2021-09-30$77.54$105.27640,800——
2021-09-29$79.18$107.50520,000——
2021-09-28$78.59$106.70802,200——
2021-09-27$78.72$106.87706,700——
2021-09-24$75.20$102.09797,700——
2021-09-23$73.91$100.34786,400——
2021-09-22$70.12$95.20534,400——
2021-09-21$68.50$93.00606,100——
2021-09-20$68.63$93.171,240,300——
2021-09-17$72.22$98.051,583,000——
2021-09-16$73.18$99.35554,200——
2021-09-15$73.60$99.92493,800——
2021-09-14$71.41$96.95599,100——
2021-09-13$72.94$99.03336,900——
2021-09-10$71.84$97.53530,800——
2021-09-09$72.55$98.50416,500——
2021-09-08$72.08$97.86418,500——
2021-09-07$73.56$99.87763,400——
2021-09-03$72.89$98.96282,900——
2021-09-02$73.27$99.47367,000——
2021-09-01$72.32$98.18549,900——
2021-08-31$73.34$99.57538,200——
2021-08-30$72.51$98.44342,600——
2021-08-27$74.50$101.14702,800——
2021-08-26$73.05$99.17463,100——
2021-08-25$74.78$101.52548,600——
2021-08-24$73.56$99.87499,000——
2021-08-23$73.09$99.23638,800——
2021-08-20$71.44$96.99697,700——
2021-08-19$70.11$95.181,762,000——
2021-08-18$72.43$98.33471,900——
2021-08-17$73.13$99.28617,000——
2021-08-16$75.07$101.92491,200——
2021-08-13$75.98$103.15745,900——
2021-08-12$76.70$104.13437,000——
2021-08-11$76.75$104.20722,700——
2021-08-10$75.51$102.51441,400——
2021-08-09$75.13$102.00457,900——
2021-08-06$75.39$102.35646,100——
2021-08-05$74.09$100.59565,100——
2021-08-04$71.95$97.68294,100——
2021-08-03$72.49$98.41735,200——
2021-08-02$70.80$96.121,048,800——
2021-07-30$71.15$96.60629,800——
2021-07-29$72.25$97.64405,500——
2021-07-28$72.19$97.56441,800——
2021-07-27$71.24$96.28656,400——
2021-07-26$72.91$98.53665,500——
2021-07-23$73.18$98.90892,100——
2021-07-22$72.72$98.281,944,600——
2021-07-21$70.34$95.061,365,000——
2021-07-20$68.68$92.821,000,100——
2021-07-19$66.32$89.63631,700——
2021-07-16$69.37$93.75544,500——
2021-07-15$70.95$95.88730,000——
2021-07-14$70.79$95.67558,500——
2021-07-13$71.37$96.45659,200——
2021-07-12$73.12$98.82591,900——
2021-07-09$72.68$98.22895,600——
2021-07-08$69.11$93.40826,000——
2021-07-07$70.06$94.68608,800——
2021-07-06$69.72$94.22802,800——
2021-07-02$72.47$97.94536,400——
2021-07-01$72.40$97.84746,400——
2021-06-30$71.69$96.881,240,900——
2021-06-29$71.99$97.29912,300——
2021-06-28$72.30$97.711,433,000——
2021-06-25$74.18$100.251,692,800——
2021-06-24$72.83$98.421,267,300——
2021-06-23$71.49$96.611,620,100——
2021-06-22$70.21$94.88800,800——
2021-06-21$69.49$93.91976,800——
2021-06-18$66.26$89.551,899,600——
2021-06-17$68.50$92.57814,500——
2021-06-16$72.08$97.41844,700——
2021-06-15$71.14$96.14575,700——
2021-06-14$69.69$94.18709,700——
2021-06-11$72.06$97.38571,200——
2021-06-10$71.54$96.68566,000——
2021-06-09$73.02$98.68429,500——
2021-06-08$74.23$100.32695,100——
2021-06-07$74.12$100.17517,300——
2021-06-04$74.18$100.25489,800——
2021-06-03$74.48$100.65848,800——
2021-06-02$74.57$100.78586,800——
2021-06-01$75.35$101.83882,100——
2021-05-28$74.78$101.06564,800——
2021-05-27$75.00$101.36869,600——
2021-05-26$73.87$99.83669,900——
2021-05-25$73.48$99.30564,600——
2021-05-24$75.21$101.64657,800——
2021-05-21$76.56$103.47705,900——
2021-05-20$75.71$102.32463,900——
2021-05-19$76.49$103.37631,000——
2021-05-18$76.58$103.49554,200——
2021-05-17$78.06$105.49449,300——
2021-05-14$78.07$105.51985,800——
2021-05-13$76.75$103.721,237,600——
2021-05-12$74.21$100.29713,700——
2021-05-11$76.64$103.57685,000——
2021-05-10$77.58$104.84780,500——
2021-05-07$78.70$106.36608,400——
2021-05-06$78.41$105.97680,900——
2021-05-05$77.89$105.26991,600——
2021-05-04$77.11$104.21552,500——
2021-05-03$76.22$103.01680,300——
2021-04-30$76.15$102.91659,800——
2021-04-29$78.15$105.17538,700——
2021-04-28$77.16$103.84462,400——
2021-04-27$77.41$104.17445,900——
2021-04-26$76.65$103.15640,500——
2021-04-23$76.15$102.48910,700——
2021-04-22$73.42$98.80901,200——
2021-04-21$74.05$99.65813,700——
2021-04-20$71.50$96.22642,500——
2021-04-19$74.65$100.46597,100——
2021-04-16$74.65$100.46475,000——
2021-04-15$73.54$98.96554,100——
2021-04-14$73.87$99.411,093,400——
2021-04-13$73.11$98.39933,800——
2021-04-12$76.00$102.27522,600——
2021-04-09$74.38$100.09428,100——
2021-04-08$73.85$99.38569,400——
2021-04-07$74.36$100.07321,500——
2021-04-06$74.51$100.27703,900——
2021-04-05$74.33$100.03501,000——
2021-04-01$74.49$100.24760,600——
2021-03-31$73.80$99.311,102,100——
2021-03-30$74.99$100.921,004,600——
2021-03-29$71.44$96.14771,300——
2021-03-26$74.18$99.83833,600——
2021-03-25$73.31$98.65821,100——
2021-03-24$71.26$95.901,479,000——
2021-03-23$72.71$97.851,155,400——
2021-03-22$75.97$102.231,097,100——
2021-03-19$78.12$105.134,247,900——
2021-03-18$78.32$105.401,274,300——
2021-03-17$78.04$105.02795,900——
2021-03-16$77.09$103.74867,800——
2021-03-15$76.96$103.57773,600——
2021-03-12$77.95$104.901,385,000——
2021-03-11$76.85$103.421,125,900——
2021-03-10$75.74$101.93959,200——
2021-03-09$74.77$100.62851,100——
2021-03-08$76.79$103.34808,500——
2021-03-05$75.06$101.011,174,300——
2021-03-04$72.86$98.051,195,400——
2021-03-03$73.75$99.25701,400——
2021-03-02$73.11$98.39616,600——
2021-03-01$74.67$100.49706,500——
2021-02-26$72.16$97.11650,500——
2021-02-25$73.10$98.37767,400——
2021-02-24$74.08$99.69842,200——
2021-02-23$71.35$96.021,008,500——
2021-02-22$70.65$95.08935,400——
2021-02-19$69.29$93.25535,500——
2021-02-18$68.20$91.78716,800——
2021-02-17$68.90$92.72678,800——
2021-02-16$69.15$93.06869,300——
2021-02-12$67.18$90.41457,100——
2021-02-11$66.15$89.02665,500——
2021-02-10$66.96$90.11989,600——
2021-02-09$66.57$89.58765,800——
2021-02-08$65.88$88.66590,600——
2021-02-05$64.63$86.53819,700——
2021-02-04$64.78$86.73918,900——
2021-02-03$64.00$85.69536,700——
2021-02-02$63.27$84.71880,800——
2021-02-01$61.71$82.62599,400——
2021-01-29$59.94$80.25805,900——
2021-01-28$61.86$82.821,832,100——
2021-01-27$58.92$78.891,148,800——
2021-01-26$60.81$81.421,048,600——
2021-01-25$63.05$84.411,067,800——
2021-01-22$62.40$83.54672,700——
2021-01-21$61.17$81.90893,100——
2021-01-20$62.08$83.12948,300——
2021-01-19$63.00$84.35978,900——
2021-01-15$61.52$82.37721,000——
2021-01-14$62.37$83.501,107,500——
2021-01-13$61.07$81.76666,000——
2021-01-12$61.46$82.29857,900——
2021-01-11$59.52$79.69882,800——
2021-01-08$57.89$77.511,138,200——
2021-01-07$57.45$76.921,098,700——
2021-01-06$56.52$75.671,611,500——
2021-01-05$51.48$68.92577,700——
2021-01-04$51.14$68.47807,400——