Epam Systems Inc (NY: EPAM )

275.61 -0.76 (-0.27%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 363.77 372.37 359.47 362.19 317,947 +0.05(+0.01%)
Sep 29, 2022 363.33 364.69 355.29 362.14 256,161 -8.39(-2.26%)
Sep 28, 2022 358.80 373.40 357.29 370.53 266,189 +12.13(+3.38%)
Sep 27, 2022 362.50 366.84 353.27 358.40 228,819 +3.07(+0.86%)
Sep 26, 2022 363.81 369.99 354.02 355.33 341,381 -8.79(-2.41%)
Sep 23, 2022 359.68 369.20 356.70 364.12 539,990 -2.94(-0.80%)
Sep 22, 2022 380.01 381.00 364.45 367.06 381,720 -18.23(-4.73%)
Sep 21, 2022 389.25 398.41 383.20 385.29 246,021 -1.62(-0.42%)
Sep 20, 2022 399.23 399.47 384.23 386.91 563,592 -15.88(-3.94%)
Sep 19, 2022 398.54 404.83 398.39 402.79 252,926 +0.72(+0.18%)
Sep 16, 2022 408.32 408.32 391.89 402.07 631,010 -10.94(-2.65%)
Sep 15, 2022 419.73 425.67 410.64 413.01 199,745 -11.41(-2.69%)
Sep 14, 2022 422.48 424.99 415.00 424.42 229,427 +3.02(+0.72%)
Sep 13, 2022 421.79 429.53 419.96 421.40 265,359 -17.30(-3.94%)
Sep 12, 2022 435.00 439.34 428.60 438.70 349,858 +6.26(+1.45%)
Sep 09, 2022 435.70 436.84 428.09 432.44 288,651 +3.77(+0.88%)
Sep 08, 2022 415.30 430.99 413.87 428.67 310,023 +11.38(+2.73%)
Sep 07, 2022 407.41 419.65 406.39 417.29 293,991 +6.46(+1.57%)
Sep 06, 2022 406.93 411.35 398.94 410.83 415,363 -1.31(-0.32%)
Sep 02, 2022 418.87 425.36 408.12 412.14 267,557 -0.07(-0.02%)
Sep 01, 2022 421.00 422.18 402.51 412.21 415,283 -14.29(-3.35%)
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%)
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.