Skip to main content

Epam Systems Inc (NY: EPAM )

245.45 +5.08 (+2.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 248.74 252.40 243.57 245.45 1,982,662 +5.08(+2.11%)
Dec 05, 2024 243.00 244.23 239.00 240.37 1,124,895 -1.54(-0.64%)
Dec 04, 2024 242.06 243.37 239.59 241.91 933,590 +1.40(+0.58%)
Dec 03, 2024 245.00 245.00 239.69 240.51 602,377 -3.28(-1.35%)
Dec 02, 2024 244.57 246.02 242.42 243.79 695,511 -0.13(-0.05%)
Nov 29, 2024 246.04 246.67 243.91 243.92 275,090 -1.87(-0.76%)
Nov 27, 2024 248.26 248.44 242.80 245.79 433,951 -2.88(-1.16%)
Nov 26, 2024 248.16 248.85 242.84 248.67 581,067 -0.49(-0.20%)
Nov 25, 2024 249.10 250.67 246.73 249.16 730,010 +3.89(+1.59%)
Nov 22, 2024 244.37 247.12 242.94 245.27 422,934 +0.05(+0.02%)
Nov 21, 2024 235.42 245.72 234.95 245.22 742,793 +10.72(+4.57%)
Nov 20, 2024 228.48 235.26 226.28 234.50 526,419 +6.90(+3.03%)
Nov 19, 2024 230.03 230.44 226.56 227.60 501,079 -5.80(-2.49%)
Nov 18, 2024 234.31 235.53 230.82 233.40 558,291 -1.89(-0.80%)
Nov 15, 2024 242.86 243.27 233.16 235.29 851,853 -9.57(-3.91%)
Nov 14, 2024 248.50 249.27 242.75 244.86 684,806 -3.84(-1.54%)
Nov 13, 2024 245.80 249.50 243.72 248.70 666,918 +2.95(+1.20%)
Nov 12, 2024 244.21 248.04 243.16 245.75 672,512 +2.50(+1.03%)
Nov 11, 2024 237.28 247.29 237.28 243.25 880,225 +9.80(+4.20%)
Nov 08, 2024 234.73 236.94 230.19 233.45 794,171 +0.53(+0.23%)
Nov 07, 2024 230.61 240.00 223.02 232.92 1,410,796 +30.23(+14.91%)
Nov 06, 2024 202.22 203.30 197.93 202.69 1,392,673 +10.47(+5.45%)
Nov 05, 2024 189.16 192.22 188.05 192.22 642,638 +2.92(+1.54%)
Nov 04, 2024 189.02 191.31 187.64 189.30 493,237 +0.08(+0.04%)
Nov 01, 2024 188.40 191.35 187.67 189.22 568,932 +0.57(+0.30%)
Oct 31, 2024 189.00 191.98 188.10 188.65 844,513 -0.46(-0.24%)
Oct 30, 2024 192.33 195.07 188.97 189.11 340,846 -4.77(-2.46%)
Oct 29, 2024 191.12 195.76 191.12 193.88 1,030,493 +2.59(+1.35%)
Oct 28, 2024 193.55 195.01 190.87 191.29 259,790 -0.23(-0.12%)
Oct 25, 2024 191.50 194.85 190.59 191.52 376,019 +0.54(+0.28%)
Oct 24, 2024 194.37 194.67 190.67 190.98 263,357 -2.18(-1.13%)
Oct 23, 2024 197.47 198.93 192.21 193.16 277,102 -4.79(-2.42%)
Oct 22, 2024 199.45 200.01 196.70 197.95 247,856 -2.03(-1.02%)
Oct 21, 2024 200.63 202.12 199.57 199.98 259,487 -1.60(-0.79%)
Oct 18, 2024 199.70 202.47 199.21 201.58 463,016 +3.13(+1.58%)
Oct 17, 2024 199.54 200.66 196.96 198.45 309,780 -1.00(-0.50%)
Oct 16, 2024 198.60 204.55 198.48 199.45 1,031,575 +0.96(+0.48%)
Oct 15, 2024 197.06 201.17 196.99 198.49 563,936 +0.49(+0.25%)
Oct 14, 2024 195.85 199.21 194.65 198.00 684,462 +2.97(+1.52%)
Oct 11, 2024 193.10 196.02 193.10 195.03 703,283 +2.26(+1.17%)
Oct 10, 2024 191.99 194.14 191.52 192.77 344,062 -1.38(-0.71%)
Oct 09, 2024 195.52 195.57 193.00 194.15 421,169 -1.03(-0.53%)
Oct 08, 2024 193.10 195.86 191.58 195.18 437,535 +2.19(+1.13%)
Oct 07, 2024 197.41 197.59 191.93 192.99 370,955 -5.36(-2.70%)
Oct 04, 2024 198.40 200.20 195.83 198.35 570,017 +2.63(+1.34%)
Oct 03, 2024 195.54 195.88 192.60 195.72 350,507 -0.28(-0.14%)
Oct 02, 2024 195.00 196.86 194.27 196.00 305,825 -0.38(-0.19%)
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.