Skip to main content

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 (%)
Jun 30, 2021 516.82 516.82 510.51 510.96 308,543 -8.25(-1.59%)
Jun 29, 2021 519.00 520.24 516.82 519.21 367,850 -1.85(-0.36%)
Jun 28, 2021 525.62 527.04 519.53 521.06 192,953 -2.09(-0.40%)
Jun 25, 2021 518.33 525.00 509.75 523.15 667,865 +4.62(+0.89%)
Jun 24, 2021 521.55 523.13 515.37 518.53 313,469 +2.65(+0.51%)
Jun 23, 2021 519.63 520.58 515.49 515.88 285,986 -3.28(-0.63%)
Jun 22, 2021 517.23 520.22 515.42 519.16 223,458 +0.62(+0.12%)
Jun 21, 2021 510.60 520.51 506.26 518.54 152,229 +8.02(+1.57%)
Jun 18, 2021 514.48 521.86 510.21 510.52 389,432 -4.08(-0.79%)
Jun 17, 2021 501.68 514.99 500.62 514.60 252,011 +10.73(+2.13%)
Jun 16, 2021 504.98 507.03 499.13 503.87 242,176 +3.07(+0.61%)
Jun 15, 2021 509.44 509.89 498.60 500.80 344,265 -7.41(-1.46%)
Jun 14, 2021 506.85 513.60 506.81 508.21 330,597 -0.25(-0.05%)
Jun 11, 2021 504.27 510.46 501.64 508.46 283,752 +2.83(+0.56%)
Jun 10, 2021 493.56 506.81 493.56 505.63 252,715 +12.65(+2.57%)
Jun 09, 2021 490.31 495.73 488.40 492.98 306,963 +3.81(+0.78%)
Jun 08, 2021 489.09 492.78 483.46 489.17 238,313 +1.50(+0.31%)
Jun 07, 2021 483.94 489.00 481.23 487.67 371,006 +5.37(+1.11%)
Jun 04, 2021 480.72 484.54 478.51 482.30 240,245 +7.31(+1.54%)
Jun 03, 2021 476.57 480.99 474.05 474.99 320,682 -6.17(-1.28%)
Jun 02, 2021 481.86 485.02 479.71 481.16 330,879 +2.57(+0.54%)
Jun 01, 2021 490.62 490.62 470.77 478.59 361,004 +0.99(+0.21%)
May 28, 2021 473.95 482.38 472.40 477.60 182,456 +5.77(+1.22%)
May 27, 2021 475.53 480.10 469.02 471.83 798,818 -6.01(-1.26%)
May 26, 2021 481.75 481.97 475.80 477.84 452,974 -1.43(-0.30%)
May 25, 2021 485.00 486.20 477.57 479.27 459,598 -5.15(-1.06%)
May 24, 2021 480.00 485.91 477.45 484.42 309,006 +7.20(+1.51%)
May 21, 2021 476.08 480.87 471.48 477.22 332,359 +4.96(+1.05%)
May 20, 2021 453.68 474.37 452.66 472.26 532,899 +21.02(+4.66%)
May 19, 2021 440.90 451.97 436.43 451.24 326,725 +4.76(+1.07%)
May 18, 2021 450.50 450.66 445.93 446.48 277,310 -1.26(-0.28%)
May 17, 2021 448.48 451.53 443.22 447.74 290,470 -3.82(-0.85%)
May 14, 2021 450.97 452.65 446.50 451.56 418,155 +4.67(+1.04%)
May 13, 2021 445.69 450.70 442.50 446.89 240,243 +5.73(+1.30%)
May 12, 2021 447.41 448.75 440.24 441.16 362,935 -12.93(-2.85%)
May 11, 2021 450.84 454.33 436.18 454.09 534,644 -5.92(-1.29%)
May 10, 2021 459.24 466.97 454.56 460.01 291,942 -0.19(-0.04%)
May 07, 2021 465.00 466.21 458.37 460.20 412,400 +1.82(+0.40%)
May 06, 2021 452.48 458.56 433.92 458.38 495,292 -2.90(-0.63%)
May 05, 2021 462.28 463.63 458.45 461.28 295,535 +2.76(+0.60%)
May 04, 2021 455.61 459.77 453.42 458.52 524,797 -1.06(-0.23%)
May 03, 2021 461.00 462.83 457.53 459.58 413,884 +1.83(+0.40%)
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%)
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.