Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epam Systems Inc (NY: EPAM )

236.88 -2.33 (-0.97%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 454.38 461.35 451.82 457.75 352,300 -1.25(-0.27%)
Apr 29, 2021 461.79 461.98 455.39 459.00 358,163 -0.73(-0.16%)
Apr 28, 2021 458.36 461.81 456.28 459.73 302,465 +0.89(+0.19%)
Apr 27, 2021 460.00 460.61 455.86 458.84 291,686 +0.01(+0.00%)
Apr 26, 2021 458.00 460.97 456.42 458.83 350,791 +0.68(+0.15%)
Apr 23, 2021 450.00 458.33 449.05 458.15 201,600 +9.63(+2.15%)
Apr 22, 2021 450.00 454.48 447.49 448.52 313,559 -0.31(-0.07%)
Apr 21, 2021 445.87 450.00 441.96 448.83 338,967 +1.91(+0.43%)
Apr 20, 2021 448.32 450.42 444.75 446.92 262,885 -0.02(-0.00%)
Apr 19, 2021 444.22 447.37 440.76 446.94 328,710 +0.90(+0.20%)
Apr 16, 2021 448.00 448.00 440.81 446.04 261,700 -2.63(-0.59%)
Apr 15, 2021 437.64 449.29 437.30 448.67 367,898 +18.27(+4.24%)
Apr 14, 2021 432.48 436.22 428.76 430.40 700,021 -2.08(-0.48%)
Apr 13, 2021 426.00 436.81 426.00 432.48 276,594 +7.81(+1.84%)
Apr 12, 2021 416.03 426.49 414.50 424.67 361,863 +1.61(+0.38%)
Apr 09, 2021 420.00 424.65 415.00 423.06 257,000 +2.51(+0.60%)
Apr 08, 2021 412.78 421.64 412.78 420.55 297,771 +10.19(+2.48%)
Apr 07, 2021 410.00 412.00 405.04 410.36 139,236 -0.65(-0.16%)
Apr 06, 2021 407.86 413.05 406.00 411.01 184,161 +1.70(+0.42%)
Apr 05, 2021 400.80 410.82 400.22 409.31 156,673 +9.32(+2.33%)
Apr 01, 2021 401.63 406.41 394.02 399.99 240,600 +3.30(+0.83%)
Mar 31, 2021 387.14 407.06 384.73 396.69 446,774 +13.18(+3.44%)
Mar 30, 2021 375.51 386.82 374.95 383.51 200,580 +5.43(+1.44%)
Mar 29, 2021 388.64 390.93 375.75 378.08 301,268 -9.66(-2.49%)
Mar 26, 2021 368.23 388.07 367.30 387.74 323,200 +19.73(+5.36%)
Mar 25, 2021 364.25 368.37 357.51 368.01 251,399 -0.50(-0.14%)
Mar 24, 2021 373.95 376.78 367.90 368.51 276,940 -5.32(-1.42%)
Mar 23, 2021 377.87 381.19 371.49 373.83 186,036 -6.62(-1.74%)
Mar 22, 2021 381.73 384.58 378.08 380.45 212,530 +0.85(+0.22%)
Mar 19, 2021 368.77 381.23 366.19 379.60 427,100 +10.69(+2.90%)
Mar 18, 2021 370.97 375.69 358.68 368.91 313,496 -4.97(-1.33%)
Mar 17, 2021 367.98 377.45 363.30 373.88 210,863 +2.20(+0.59%)
Mar 16, 2021 376.18 377.52 368.42 371.68 121,716 -0.89(-0.24%)
Mar 15, 2021 365.00 372.58 362.80 372.57 116,623 +8.42(+2.31%)
Mar 12, 2021 361.05 368.23 359.49 364.15 188,000 -1.87(-0.51%)
Mar 11, 2021 361.80 367.30 359.02 366.02 186,797 +12.78(+3.62%)
Mar 10, 2021 353.97 355.73 347.87 353.24 278,324 +1.79(+0.51%)
Mar 09, 2021 350.28 356.80 343.54 351.45 405,388 +12.33(+3.64%)
Mar 08, 2021 355.46 355.46 338.69 339.12 556,513 -19.43(-5.42%)
Mar 05, 2021 364.22 367.78 346.91 358.55 414,500 -0.95(-0.26%)
Mar 04, 2021 376.94 377.18 353.32 359.50 547,251 -19.29(-5.09%)
Mar 03, 2021 387.27 387.27 372.51 378.79 298,059 -8.50(-2.19%)
Mar 02, 2021 384.13 390.40 382.80 387.29 262,431 +2.64(+0.69%)
Mar 01, 2021 378.00 385.11 377.85 384.65 178,075 +11.04(+2.95%)
Feb 26, 2021 367.16 378.27 361.80 373.61 315,400 +9.43(+2.59%)
Feb 25, 2021 369.02 371.78 360.28 364.18 255,464 -5.08(-1.38%)
Feb 24, 2021 367.44 369.92 359.17 369.26 210,571 -2.37(-0.64%)
Feb 23, 2021 356.53 371.85 350.00 371.63 278,028 +6.74(+1.85%)
Feb 22, 2021 372.08 374.92 358.84 364.89 649,115 -11.11(-2.95%)
Feb 19, 2021 378.55 384.99 375.46 376.00 205,200 -2.46(-0.65%)
Feb 18, 2021 387.37 394.15 372.70 378.46 371,458 -13.24(-3.38%)
Feb 17, 2021 392.51 393.93 387.94 391.70 308,703 -2.78(-0.70%)
Feb 16, 2021 401.35 402.62 393.87 394.48 183,378 -5.79(-1.45%)
Feb 12, 2021 393.00 400.98 389.08 400.27 166,600 +7.38(+1.88%)
Feb 11, 2021 390.04 396.75 390.04 392.89 129,239 +5.56(+1.44%)
Feb 10, 2021 398.26 398.26 386.08 387.33 173,056 -7.13(-1.81%)
Feb 09, 2021 389.00 397.34 385.25 394.46 451,563 +4.13(+1.06%)
Feb 08, 2021 379.00 391.23 377.26 390.33 245,355 +12.90(+3.42%)
Feb 05, 2021 375.84 379.62 373.39 377.43 245,600 +4.34(+1.16%)
Feb 04, 2021 373.00 375.38 364.66 373.09 226,028 +0.31(+0.08%)
Feb 03, 2021 370.00 374.13 368.55 372.78 333,256 +1.85(+0.50%)
Feb 02, 2021 360.00 371.63 359.91 370.93 280,118 +14.23(+3.99%)
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.