Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 427.71 432.61 422.50 426.50 543,776 +1.79(+0.42%)
Aug 30, 2022 422.64 425.71 409.69 424.71 392,116 +8.71(+2.09%)
Aug 29, 2022 409.43 421.73 408.40 416.00 421,531 -6.57(-1.55%)
Aug 26, 2022 445.45 446.70 422.00 422.57 211,013 -23.54(-5.28%)
Aug 25, 2022 436.93 449.24 434.46 446.11 215,127 +11.53(+2.65%)
Aug 24, 2022 436.33 440.95 432.54 434.58 277,919 -0.12(-0.03%)
Aug 23, 2022 440.04 443.42 431.71 434.70 187,559 -6.47(-1.47%)
Aug 22, 2022 431.85 444.31 427.01 441.17 430,465 -1.38(-0.31%)
Aug 19, 2022 444.37 453.21 440.53 442.55 483,168 -6.65(-1.48%)
Aug 18, 2022 455.31 462.99 447.65 449.20 603,599 -8.75(-1.91%)
Aug 17, 2022 440.00 457.96 439.97 457.95 692,603 +10.45(+2.34%)
Aug 16, 2022 442.19 451.24 442.03 447.50 450,968 -1.03(-0.23%)
Aug 15, 2022 438.14 451.48 435.99 448.53 277,137 +3.62(+0.81%)
Aug 12, 2022 439.63 446.94 433.15 444.91 254,388 +9.30(+2.13%)
Aug 11, 2022 444.00 445.63 434.12 435.61 557,829 -5.31(-1.20%)
Aug 10, 2022 437.39 445.64 434.68 440.92 815,293 +21.40(+5.10%)
Aug 09, 2022 424.12 429.22 416.12 419.52 648,013 -8.12(-1.90%)
Aug 08, 2022 428.18 434.16 423.23 427.64 483,291 +0.25(+0.06%)
Aug 05, 2022 405.20 437.33 404.21 427.39 856,667 +12.00(+2.89%)
Aug 04, 2022 395.22 417.19 393.00 415.39 1,164,717 +45.36(+12.26%)
Aug 03, 2022 366.65 374.54 365.46 370.03 459,097 +5.70(+1.56%)
Aug 02, 2022 362.54 371.72 357.95 364.33 398,843 -2.09(-0.57%)
Aug 01, 2022 344.59 367.47 343.08 366.42 505,855 +17.17(+4.92%)
Jul 29, 2022 342.09 349.67 338.29 349.25 394,246 +6.46(+1.88%)
Jul 28, 2022 325.28 348.14 324.76 342.79 535,699 +17.16(+5.27%)
Jul 27, 2022 320.12 326.46 318.49 325.63 406,645 +12.42(+3.97%)
Jul 26, 2022 317.95 317.95 309.65 313.21 226,706 -6.96(-2.17%)
Jul 25, 2022 324.18 324.18 311.01 320.17 237,722 -3.13(-0.97%)
Jul 22, 2022 331.80 336.02 319.90 323.30 290,259 -7.62(-2.30%)
Jul 21, 2022 314.88 333.44 312.44 330.92 524,351 +13.37(+4.21%)
Jul 20, 2022 323.51 327.49 316.57 317.55 435,532 -5.87(-1.81%)
Jul 19, 2022 311.86 325.30 309.14 323.42 475,757 +17.56(+5.74%)
Jul 18, 2022 307.30 312.31 304.30 305.86 374,694 +3.30(+1.09%)
Jul 15, 2022 305.77 308.38 299.44 302.56 321,384 +4.53(+1.52%)
Jul 14, 2022 298.44 299.77 291.43 298.03 303,437 -4.36(-1.44%)
Jul 13, 2022 299.00 311.32 297.26 302.39 306,875 -2.36(-0.77%)
Jul 12, 2022 319.17 329.67 302.05 304.75 507,625 -12.39(-3.91%)
Jul 11, 2022 314.43 318.08 309.47 317.14 400,440 -3.88(-1.21%)
Jul 08, 2022 327.48 329.10 319.25 321.02 320,744 -8.09(-2.46%)
Jul 07, 2022 313.00 331.60 313.00 329.11 416,692 +17.17(+5.50%)
Jul 06, 2022 309.86 318.99 308.61 311.94 415,444 +1.30(+0.42%)
Jul 05, 2022 299.40 310.64 296.87 310.64 377,787 +8.52(+2.82%)
Jul 01, 2022 296.65 303.53 294.46 302.12 414,537 +7.34(+2.49%)
Jun 30, 2022 300.65 301.32 290.32 294.78 638,666 -12.59(-4.10%)
Jun 29, 2022 306.76 308.38 299.42 307.37 502,783 -4.14(-1.33%)
Jun 28, 2022 319.48 327.35 308.88 311.51 477,857 -13.30(-4.09%)
Jun 27, 2022 332.99 333.99 320.16 324.81 341,353 -1.20(-0.37%)
Jun 24, 2022 324.23 333.17 321.55 326.01 676,347 -1.71(-0.52%)
Jun 23, 2022 309.07 332.11 308.55 327.72 591,306 +18.28(+5.91%)
Jun 22, 2022 290.59 313.10 290.59 309.44 365,161 +9.14(+3.04%)
Jun 21, 2022 303.67 311.18 299.67 300.30 633,048 +4.62(+1.56%)
Jun 17, 2022 289.55 305.23 282.54 295.68 1,292,152 +9.52(+3.33%)
Jun 16, 2022 279.02 287.46 270.32 286.16 696,528 -3.61(-1.25%)
Jun 15, 2022 281.15 295.70 279.93 289.77 578,552 +11.41(+4.10%)
Jun 14, 2022 286.12 286.91 273.42 278.36 992,668 -5.75(-2.02%)
Jun 13, 2022 297.00 299.98 283.58 284.11 734,487 -19.38(-6.39%)
Jun 10, 2022 311.85 313.71 303.11 303.49 438,486 -13.11(-4.14%)
Jun 09, 2022 327.82 330.90 316.01 316.60 426,808 -14.10(-4.26%)
Jun 08, 2022 338.80 344.09 329.44 330.70 632,588 -10.97(-3.21%)
Jun 07, 2022 328.80 347.10 327.56 341.67 369,106 +9.58(+2.88%)
Jun 06, 2022 339.30 342.71 327.75 332.09 338,838 -0.25(-0.08%)
Jun 03, 2022 338.53 345.62 331.01 332.34 437,755 -15.40(-4.43%)
Jun 02, 2022 329.30 349.44 329.21 347.74 476,351 +21.46(+6.58%)
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.