Epam Systems Inc (NY: EPAM )

347.52 -22.32 (-6.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 363.80 364.72 343.32 347.52 361,845 -22.32(-6.04%)
Dec 02, 2022 362.28 372.65 360.00 369.84 272,073 +0.24(+0.06%)
Dec 01, 2022 368.36 372.51 356.24 369.60 397,986 +1.02(+0.28%)
Nov 30, 2022 346.26 374.20 346.26 368.58 757,437 +24.64(+7.16%)
Nov 29, 2022 349.70 354.53 343.13 343.94 485,580 -6.22(-1.78%)
Nov 28, 2022 348.94 353.99 348.29 350.16 404,761 +1.01(+0.29%)
Nov 25, 2022 345.80 352.71 344.82 349.15 134,548 +0.29(+0.08%)
Nov 23, 2022 341.84 353.51 341.45 348.86 223,489 +7.57(+2.22%)
Nov 22, 2022 334.65 341.87 330.73 341.29 547,712 +5.94(+1.77%)
Nov 21, 2022 336.20 340.71 333.00 335.35 261,528 -6.11(-1.79%)
Nov 18, 2022 345.00 345.63 335.55 341.46 261,385 +2.26(+0.67%)
Nov 17, 2022 341.79 343.31 334.81 339.20 225,103 -10.36(-2.96%)
Nov 16, 2022 347.23 356.85 345.36 349.56 315,519 -2.57(-0.73%)
Nov 15, 2022 372.00 376.98 348.04 352.13 680,660 -5.97(-1.67%)
Nov 14, 2022 355.62 364.84 351.00 358.10 264,287 -2.13(-0.59%)
Nov 11, 2022 350.00 364.70 348.26 360.23 350,729 +9.78(+2.79%)
Nov 10, 2022 327.88 350.82 326.01 350.45 523,015 +43.16(+14.05%)
Nov 09, 2022 313.42 314.42 306.53 307.29 310,814 -12.43(-3.89%)
Nov 08, 2022 319.91 324.72 313.31 319.72 344,787 +3.71(+1.17%)
Nov 07, 2022 315.00 316.01 298.67 316.01 637,590 +3.49(+1.12%)
Nov 04, 2022 304.87 316.20 300.13 312.52 518,642 +11.51(+3.82%)
Nov 03, 2022 321.00 322.97 300.49 301.01 930,829 -25.91(-7.93%)
Nov 02, 2022 341.40 326.92 504,910 -15.32(-4.48%)
Nov 01, 2022 358.84 359.32 340.85 342.24 495,636 -7.76(-2.22%)
Oct 31, 2022 346.82 351.49 343.06 350.00 519,932 +0.81(+0.23%)
Oct 28, 2022 344.87 350.64 344.28 349.19 362,260 +4.36(+1.26%)
Oct 27, 2022 347.89 349.52 339.25 344.83 290,685 -0.68(-0.20%)
Oct 26, 2022 342.35 351.32 342.35 345.51 245,947 -2.62(-0.75%)
Oct 25, 2022 335.08 349.10 334.02 348.13 327,714 +16.06(+4.84%)
Oct 24, 2022 331.16 334.30 320.48 332.07 265,487 +0.68(+0.21%)
Oct 21, 2022 331.46 336.15 324.86 331.39 502,332 -1.15(-0.35%)
Oct 20, 2022 335.14 341.39 328.40 332.54 232,709 +0.89(+0.27%)
Oct 19, 2022 335.37 337.64 326.21 331.65 264,579 -8.32(-2.45%)
Oct 18, 2022 346.83 347.91 332.85 339.97 372,092 +6.48(+1.94%)
Oct 17, 2022 335.37 341.63 332.91 333.49 338,997 +6.55(+2.00%)
Oct 14, 2022 335.12 335.12 323.02 326.94 352,318 -3.23(-0.98%)
Oct 13, 2022 309.84 334.82 303.55 330.17 514,146 +15.30(+4.86%)
Oct 12, 2022 322.08 322.08 308.96 314.87 447,724 -5.18(-1.62%)
Oct 11, 2022 323.47 327.86 310.16 320.05 399,351 -5.37(-1.65%)
Oct 10, 2022 339.55 339.55 325.00 325.42 356,635 -14.58(-4.29%)
Oct 07, 2022 350.00 351.00 335.00 340.00 636,268 -16.31(-4.58%)
Oct 06, 2022 371.00 376.99 355.01 356.31 466,408 -14.86(-4.00%)
Oct 05, 2022 379.52 385.92 363.69 371.17 558,436 -17.59(-4.52%)
Oct 04, 2022 373.91 389.59 372.88 388.76 361,894 +25.18(+6.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.