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

Epam Systems Inc (NY: EPAM )

254.81 -4.35 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 29, 2023 298.62 301.59 297.23 297.34 228,715 -1.45(-0.49%)
Dec 28, 2023 300.52 302.85 298.79 298.79 226,844 -1.72(-0.57%)
Dec 27, 2023 302.08 302.19 298.34 300.51 203,424 -0.55(-0.18%)
Dec 26, 2023 296.77 302.14 296.57 301.06 182,170 +4.37(+1.47%)
Dec 22, 2023 295.30 298.49 294.23 296.69 309,107 +2.39(+0.81%)
Dec 21, 2023 294.66 294.66 288.79 294.30 222,798 +3.70(+1.27%)
Dec 20, 2023 294.91 299.96 290.26 290.60 289,192 -4.80(-1.62%)
Dec 19, 2023 300.85 302.20 295.19 295.40 455,768 -4.95(-1.65%)
Dec 18, 2023 293.79 301.29 292.82 300.35 898,876 +7.28(+2.48%)
Dec 15, 2023 290.75 297.54 288.44 293.07 870,692 +1.61(+0.55%)
Dec 14, 2023 283.29 292.82 282.81 291.46 738,025 +11.91(+4.26%)
Dec 13, 2023 277.05 281.66 271.43 279.55 470,849 +3.41(+1.23%)
Dec 12, 2023 275.20 277.47 272.61 276.14 317,158 +1.02(+0.37%)
Dec 11, 2023 266.53 278.51 266.53 275.12 522,033 +6.62(+2.47%)
Dec 08, 2023 263.79 269.74 262.84 268.50 387,762 +4.14(+1.57%)
Dec 07, 2023 258.83 264.66 256.50 264.36 457,263 +5.53(+2.14%)
Dec 06, 2023 257.59 262.41 256.86 258.83 294,178 +3.50(+1.37%)
Dec 05, 2023 259.78 260.17 255.23 255.33 396,891 -6.13(-2.34%)
Dec 04, 2023 254.59 261.52 254.51 261.46 476,042 +2.57(+0.99%)
Dec 01, 2023 258.17 260.90 252.03 258.89 792,589 +0.70(+0.27%)
Nov 30, 2023 263.07 263.07 257.66 258.19 459,137 -3.79(-1.45%)
Nov 29, 2023 260.21 263.54 260.21 261.98 292,384 +4.69(+1.82%)
Nov 28, 2023 254.32 257.31 253.38 257.29 375,092 +1.88(+0.74%)
Nov 27, 2023 255.48 257.60 254.50 255.41 398,452 -0.06(-0.02%)
Nov 24, 2023 252.79 255.81 251.43 255.47 343,816 +0.47(+0.18%)
Nov 22, 2023 261.10 261.66 253.97 255.00 979,601 -3.00(-1.16%)
Nov 21, 2023 258.62 261.70 257.80 258.00 351,204 -2.31(-0.89%)
Nov 20, 2023 258.70 261.49 256.12 260.31 579,305 +2.07(+0.80%)
Nov 17, 2023 258.56 261.59 256.94 258.24 619,413 +2.29(+0.89%)
Nov 16, 2023 252.00 257.01 251.68 255.95 533,757 +2.64(+1.04%)
Nov 15, 2023 249.17 253.89 248.73 253.31 416,293 +5.69(+2.30%)
Nov 14, 2023 241.46 251.51 240.86 247.62 448,690 +12.93(+5.51%)
Nov 13, 2023 233.33 236.66 232.83 234.69 337,527 -0.67(-0.28%)
Nov 10, 2023 238.61 238.61 231.91 235.36 354,703 -1.66(-0.70%)
Nov 09, 2023 248.00 248.26 234.54 237.02 532,873 -9.92(-4.02%)
Nov 08, 2023 245.08 247.74 244.07 246.94 276,956 +2.29(+0.94%)
Nov 07, 2023 244.09 247.92 243.92 244.65 300,009 -0.25(-0.10%)
Nov 06, 2023 240.35 245.04 237.43 244.90 413,848 +4.20(+1.74%)
Nov 03, 2023 237.26 245.50 236.11 240.70 700,863 +8.39(+3.61%)
Nov 02, 2023 236.00 239.93 228.12 232.31 1,096,439 +15.66(+7.23%)
Nov 01, 2023 216.45 217.28 212.43 216.65 759,275 -0.92(-0.42%)
Oct 31, 2023 211.00 220.64 210.01 217.57 536,409 +4.83(+2.27%)
Oct 30, 2023 213.47 215.18 209.15 212.74 497,593 +2.30(+1.09%)
Oct 27, 2023 214.22 215.62 209.21 210.44 432,743 -3.03(-1.42%)
Oct 26, 2023 217.63 217.91 211.10 213.47 344,513 -1.07(-0.50%)
Oct 25, 2023 220.35 220.38 214.05 214.54 337,065 -8.46(-3.79%)
Oct 24, 2023 224.31 227.58 220.91 223.00 176,823 +0.67(+0.30%)
Oct 23, 2023 222.68 226.86 221.36 222.33 290,960 -1.00(-0.45%)
Oct 20, 2023 229.82 231.43 223.25 223.33 346,215 -7.40(-3.21%)
Oct 19, 2023 236.76 237.50 230.21 230.73 287,891 -4.29(-1.83%)
Oct 18, 2023 241.05 242.12 234.70 235.02 280,659 -8.45(-3.47%)
Oct 17, 2023 243.03 247.31 241.64 243.47 285,685 -1.73(-0.71%)
Oct 16, 2023 241.89 245.90 240.41 245.20 276,110 +6.61(+2.77%)
Oct 13, 2023 236.17 240.47 232.80 238.59 331,706 +1.04(+0.44%)
Oct 12, 2023 248.69 248.69 237.02 237.55 502,245 -11.37(-4.57%)
Oct 11, 2023 247.69 250.95 247.63 248.92 307,739 +3.30(+1.34%)
Oct 10, 2023 247.55 250.82 245.47 245.62 246,772 -1.61(-0.65%)
Oct 09, 2023 241.54 247.54 240.89 247.23 268,347 +3.08(+1.26%)
Oct 06, 2023 236.73 246.85 235.34 244.15 306,364 +6.14(+2.58%)
Oct 05, 2023 240.98 241.84 233.43 238.01 398,437 -3.60(-1.49%)
Oct 04, 2023 240.78 243.10 237.88 241.61 391,806 +1.09(+0.45%)
Oct 03, 2023 248.95 250.43 240.00 240.52 488,636 -11.32(-4.49%)
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.