East West Bancorp Stock Price History (NASDAQ:EWBC)

Add to My Stocks
$49.74 $0.34 (0.69%) EWBC stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download East West Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and East West Bancorp P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0749.3749.9048.9649.74132339817.515.58
2016-12-0649.5949.6549.1749.40121788717.395.54
2016-12-0549.1649.9348.4649.1676084117.315.52
2016-12-0248.8048.8448.1148.5880067317.115.45
2016-12-0148.3049.0447.8848.98115471817.255.50
2016-11-3047.5848.1447.5747.88103245716.865.37
2016-11-2946.8347.4846.3147.2562470216.645.30
2016-11-2847.3847.5246.3746.5370976016.385.22
2016-11-2547.6547.7247.3047.6239196416.775.34
2016-11-240.000.000.0047.660N/AN/A
2016-11-2347.5047.8047.2047.6663158516.785.35
2016-11-2246.8047.3546.2247.27112761716.645.30
2016-11-2146.8046.8045.8046.54105543616.395.22
2016-11-1846.7346.9746.4546.7196223416.455.24
2016-11-1745.8246.7845.5246.72132877916.455.24
2016-11-1646.5547.0045.6145.64113180916.075.12
2016-11-1546.4246.9945.4646.93135754116.535.27
2016-11-1445.3047.1845.2646.77138163916.475.25
2016-11-1143.2144.9643.0944.84131328715.795.03
2016-11-1042.5744.3340.4043.54142378615.334.89
2016-11-0940.5442.2039.3041.78145713114.714.69
2016-11-0840.0140.4838.6940.0690742114.114.49
2016-11-0739.6440.2139.2340.16112878414.144.51
2016-11-0438.4339.1338.1338.6554679413.614.34
2016-11-0338.5938.8538.3438.4068884513.524.31
2016-11-0239.1039.2038.4338.4865784113.554.32
2016-11-0139.7439.9338.8539.2973053513.844.41
2016-10-3139.5339.8239.1639.5168577613.914.43
2016-10-2839.6639.6639.1339.3674910413.864.42
2016-10-2739.9840.0539.4839.8069320114.014.47
2016-10-2639.6739.9739.5139.6066417313.944.44
2016-10-2540.2540.4139.7339.8258170314.024.47
2016-10-2440.0340.4639.6240.1655904314.144.51
2016-10-2139.6839.9539.3139.7971804914.014.46
2016-10-2039.4039.9038.3239.82115034514.024.47
2016-10-1938.8339.3938.7439.01111235114.294.41
2016-10-1838.8938.8938.2838.5377468814.114.36
2016-10-1738.6038.6738.1238.3463969014.044.34
2016-10-1438.7238.9538.3238.5681649814.134.36
2016-10-1338.8938.9437.7538.11100506613.964.31
2016-10-1239.0439.6738.8339.40102592014.434.46
2016-10-1139.3639.5638.8039.01131079814.294.41
2016-10-1039.3939.6339.2139.3388598314.414.45
2016-10-0738.9439.1438.5339.11124340114.334.43
2016-10-0639.0039.1938.6539.06117548914.314.42
2016-10-0537.5739.0837.5238.86155771514.234.40
2016-10-0436.6437.4736.3137.3982588813.704.23
2016-10-0336.3936.9436.3936.5176116213.374.13
2016-09-3036.1736.9836.0736.7198257413.454.15
2016-09-2936.7537.0735.8336.0288514013.194.08
2016-09-2836.4436.6135.9336.58116698513.404.14
2016-09-2735.8136.2735.5336.12133079313.234.09
2016-09-2636.2136.4335.9636.07107510713.214.08
2016-09-2336.3736.9136.3736.5865499913.404.14
2016-09-2236.4836.6536.2336.5386015813.384.13
2016-09-2136.2436.5435.8836.38107701013.334.12
2016-09-2036.2036.3535.8635.9748434113.184.07
2016-09-1936.0036.3235.6736.0269426213.194.08
2016-09-1635.6335.9635.5235.76119559013.104.05
2016-09-1535.6736.1135.6536.0052110413.194.07
2016-09-1435.7636.0235.4635.6568477013.064.03
2016-09-1335.9736.2035.3335.7567885113.104.04
2016-09-1236.3236.5635.7936.5094162513.374.13
2016-09-0936.5437.0436.5336.6182593713.414.14
2016-09-0836.6536.7836.3036.5971602013.404.14
2016-09-0736.1437.4636.1436.5493892013.394.13
2016-09-0637.4637.5936.4136.4979408213.374.13
2016-09-050.000.000.0037.460N/AN/A
2016-09-0237.0337.4936.6837.46114366213.724.24
2016-09-0137.3537.4936.4736.9271924713.524.18
2016-08-3136.9937.2236.5837.1496979713.604.20
2016-08-3036.2836.8736.2836.8775475613.514.17
2016-08-2935.6736.3935.6736.2089242313.264.10
2016-08-2635.1435.7535.0935.5690316913.034.02
2016-08-2534.6235.1534.5335.0993609212.853.97
2016-08-2434.6334.8834.4534.6172906812.683.92
2016-08-2334.7334.8134.4334.5969275412.673.91
2016-08-2234.0834.5734.0834.4883523912.633.90
2016-08-1934.3034.4134.1534.2780918012.553.88
2016-08-1834.3034.5734.1634.4468698512.623.90
2016-08-1734.3434.7434.0734.2981045512.563.88
2016-08-1634.5034.7934.2634.4479409612.623.90
2016-08-1534.1434.7534.0234.6172467112.683.92
2016-08-1233.9334.4033.8934.0839303112.483.86
2016-08-1134.4934.6434.2634.2676408112.553.88
2016-08-1035.1635.1634.3334.3368212812.583.88
2016-08-0934.9635.3234.9035.1756069512.883.98
2016-08-0835.3535.5834.9935.0664496612.843.97
2016-08-0534.0035.2534.0035.2291589212.903.99
Get more Data

East West Bancorp Stock Chart

View EWBC PE ratio, PS ratio stocks charts and compare with peers.
EWBC Chart
Note: Compare East West Bancorp stock price history with the index and industry peers.

East West Bancorp Historical Prices: Past 5 years

Max Stock Price 49.74 Dec 07,2016
Min Stock Price 18.31 Dec 19,2011
Avg Stock Price 32.42

East West Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.14 Mar 20,2014
Min PE Ratio 10.39 Feb 11,2016
Avg PE Ratio 14.69

East West Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.59 Jun 23,2015
Min PS Ratio 2.46 Dec 14,2011
Avg PS Ratio 4.15

EWBC Industry Peers

Company Price Change (%)
Svb Financial (SIVB)169.172.05 (1.23%)
Zions (ZION)42.290.37 (0.88%)
Cvb Financial (CVBF)22.260.3 (1.37%)
Pacwest Bancorp (PACW)54.911.2 (2.23%)
Pacific Premier Bancorp (PPBI)33.20.1 (0.3%)
1st Century Bancshares (FCTY)11.220 (0%)
Banc Of California (BANC)15.750.25 (1.56%)

East West Bancorp historical quotes helps an investor analyze a company's history and do East West Bancorp stock analysis . East West Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. EWBC closed at 49.4 and traded with a volume of 1217887 on the last trading day. East West Bancorp historical P/S ratio was at a high of 5.59 on 23 Jun, 2015 and a low of 0.29 on 09 Mar, 2009. .