MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWBC — East-West Bancorp Inc
NasdaqEast-West Bancorp Inc
$126.21
+1.19(+0.95%)
- O
- 125.67
- H
- 127.16
- L
- 125.30
- V
- 824.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.21
Period Return+59.34%
Period High$137.47
Period Low$77.02
Avg Daily Volume901.3K
Total Trading Days365
EWBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $125.67 | $127.16 | $125.30 | $126.21 | +$1.19 | +0.95% | 824,622 | $126.16 | $125.30 $127.16 |
| Oct 1, 2026 | $123.08 | $125.30 | $120.94 | $125.02 | +$1.09 | +0.88% | 836,287 | $123.96 | $120.94 $125.30 |
| Sep 30, 2026 | $125.63 | $126.12 | $123.90 | $123.93 | $-1.59 | -1.27% | 848,368 | $124.33 | $123.90 $126.12 |
| Sep 29, 2026 | $126.70 | $127.21 | $124.49 | $125.52 | $-1.20 | -0.95% | 864,475 | $125.53 | $124.49 $127.21 |
| Sep 28, 2026 | $127.31 | $127.75 | $125.69 | $126.72 | $-0.51 | -0.40% | 856,202 | $126.83 | $125.69 $127.75 |
| Sep 25, 2026 | $126.50 | $127.66 | $125.76 | $127.23 | +$1.61 | +1.28% | 545,507 | $127.05 | $125.76 $127.66 |
| Sep 24, 2026 | $124.68 | $125.84 | $124.09 | $125.62 | +$1.13 | +0.91% | 583,748 | $125.27 | $124.09 $125.84 |
| Sep 23, 2026 | $125.54 | $127.00 | $124.42 | $124.49 | $-1.05 | -0.84% | 728,941 | $125.31 | $124.42 $127.00 |
| Sep 22, 2026 | $127.84 | $128.56 | $125.49 | $125.54 | $-2.23 | -1.75% | 609,161 | $126.09 | $125.49 $128.56 |
| Sep 21, 2026 | $127.80 | $128.42 | $126.65 | $127.77 | +$0.85 | +0.67% | 620,817 | $127.60 | $126.65 $128.42 |
| Sep 18, 2026 | $125.79 | $127.14 | $124.86 | $126.92 | +$1.13 | +0.90% | 3,346,947 | $126.77 | $124.86 $127.14 |
| Sep 17, 2026 | $127.94 | $128.04 | $125.72 | $125.79 | $-0.39 | -0.31% | 903,992 | $126.27 | $125.72 $128.04 |
| Sep 16, 2026 | $128.39 | $128.90 | $124.24 | $126.18 | $-2.55 | -1.98% | 804,075 | $126.76 | $124.24 $128.90 |
| Sep 15, 2026 | $129.42 | $130.42 | $128.25 | $128.73 | $-1.08 | -0.83% | 711,400 | $128.82 | $128.25 $130.42 |
| Sep 14, 2026 | $128.81 | $130.64 | $128.81 | $129.81 | +$0.64 | +0.50% | 910,029 | $129.68 | $128.81 $130.64 |
| Sep 11, 2026 | $130.46 | $130.88 | $127.60 | $129.17 | $-0.20 | -0.15% | 662,365 | $128.91 | $127.60 $130.88 |
| Sep 10, 2026 | $128.49 | $129.39 | $127.00 | $129.37 | +$1.09 | +0.85% | 603,669 | $128.77 | $127.00 $129.39 |
| Sep 9, 2026 | $128.31 | $129.71 | $127.54 | $128.28 | $-0.97 | -0.75% | 536,648 | $128.30 | $127.54 $129.71 |
| Sep 8, 2026 | $131.52 | $131.89 | $129.10 | $129.25 | $-1.52 | -1.16% | 655,540 | $129.96 | $129.10 $131.89 |
| Sep 4, 2026 | $130.02 | $131.26 | $129.82 | $130.77 | +$0.16 | +0.12% | 443,172 | $130.81 | $129.82 $131.26 |
| Sep 3, 2026 | $128.97 | $130.82 | $128.97 | $130.61 | +$1.64 | +1.27% | 693,803 | $130.34 | $128.97 $130.82 |
| Sep 2, 2026 | $127.58 | $130.03 | $127.23 | $128.97 | +$2.21 | +1.74% | 636,039 | $128.89 | $127.23 $130.03 |
| Sep 1, 2026 | $127.05 | $127.93 | $126.07 | $126.76 | $-0.10 | -0.08% | 635,367 | $126.86 | $126.07 $127.93 |
| Aug 31, 2026 | $129.29 | $129.29 | $126.55 | $126.86 | $-2.58 | -1.99% | 1,137,897 | $127.08 | $126.55 $129.29 |
| Aug 28, 2026 | $130.11 | $130.54 | $129.15 | $129.44 | $-0.21 | -0.16% | 707,243 | $129.54 | $129.15 $130.54 |
| Aug 27, 2026 | $129.40 | $129.78 | $127.91 | $129.65 | $-0.78 | -0.60% | 719,704 | $129.32 | $127.91 $129.78 |
| Aug 26, 2026 | $130.23 | $131.32 | $129.85 | $130.43 | +$1.00 | +0.77% | 618,597 | $130.77 | $129.85 $131.32 |
| Aug 25, 2026 | $129.60 | $129.60 | $128.25 | $129.43 | +$0.52 | +0.40% | 867,199 | $129.21 | $128.25 $129.60 |
| Aug 24, 2026 | $130.15 | $131.46 | $128.49 | $128.91 | $-1.06 | -0.82% | 662,147 | $129.32 | $128.49 $131.46 |
| Aug 21, 2026 | $130.97 | $132.01 | $129.18 | $129.97 | +$0.08 | +0.06% | 626,437 | $130.10 | $129.18 $132.01 |