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

Epam Systems Inc (NY: EPAM )

247.22 -1.78 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 245.87 252.18 245.65 252.01 331,922 +5.92(+2.41%)
Jun 29, 2020 245.00 247.58 239.61 246.09 238,382 +1.71(+0.70%)
Jun 26, 2020 250.99 252.45 243.68 244.38 793,900 -6.61(-2.63%)
Jun 25, 2020 248.00 251.14 245.66 250.99 354,196 +3.49(+1.41%)
Jun 24, 2020 252.29 254.00 243.96 247.50 330,132 -6.18(-2.44%)
Jun 23, 2020 252.70 257.98 249.47 253.68 393,119 +2.53(+1.01%)
Jun 22, 2020 252.30 254.96 249.17 251.15 495,991 -1.17(-0.46%)
Jun 19, 2020 246.03 252.72 243.87 252.32 913,600 +10.14(+4.19%)
Jun 18, 2020 241.86 242.86 239.99 242.18 194,828 -0.03(-0.01%)
Jun 17, 2020 236.05 243.91 236.05 242.21 234,030 +6.38(+2.71%)
Jun 16, 2020 239.49 241.16 234.30 235.83 323,268 +1.28(+0.55%)
Jun 15, 2020 229.95 234.76 225.70 234.55 448,885 -0.45(-0.19%)
Jun 12, 2020 237.21 238.12 228.71 235.00 461,000 +2.85(+1.23%)
Jun 11, 2020 233.16 236.82 229.18 232.15 512,167 -7.65(-3.19%)
Jun 10, 2020 237.70 241.79 234.34 239.80 305,546 +4.80(+2.04%)
Jun 09, 2020 237.18 238.09 233.00 235.00 403,688 -2.98(-1.25%)
Jun 08, 2020 240.00 240.50 230.49 237.98 476,548 -0.07(-0.03%)
Jun 05, 2020 226.59 241.62 226.59 238.05 716,800 +13.66(+6.09%)
Jun 04, 2020 227.33 229.44 221.41 224.39 294,791 -4.52(-1.97%)
Jun 03, 2020 232.84 234.50 228.26 228.91 301,355 -3.72(-1.60%)
Jun 02, 2020 234.21 234.36 226.45 232.63 223,934 -1.23(-0.53%)
Jun 01, 2020 230.00 234.89 229.15 233.86 152,305 +3.22(+1.40%)
May 29, 2020 228.00 234.29 226.70 230.64 529,600 +2.57(+1.13%)
May 28, 2020 222.20 235.03 222.20 228.07 513,957 +4.14(+1.85%)
May 27, 2020 225.00 225.00 217.18 223.93 514,370 +0.00(+0.00%)
May 26, 2020 228.00 228.51 222.98 223.93 338,682 +0.48(+0.21%)
May 22, 2020 225.00 225.07 221.87 223.45 308,000 -0.41(-0.18%)
May 21, 2020 223.37 227.47 222.38 223.86 282,188 -0.10(-0.04%)
May 20, 2020 221.97 224.49 221.16 223.96 242,612 +5.32(+2.43%)
May 19, 2020 222.65 225.34 218.52 218.64 284,606 -3.29(-1.48%)
May 18, 2020 219.22 226.49 219.22 221.93 276,073 +4.96(+2.29%)
May 15, 2020 206.49 218.78 205.24 216.97 358,000 +7.94(+3.80%)
May 14, 2020 209.50 209.50 203.32 209.03 571,637 -2.99(-1.41%)
May 13, 2020 220.78 222.90 208.78 212.02 446,717 -9.24(-4.18%)
May 12, 2020 229.00 230.91 221.26 221.26 246,197 -6.77(-2.97%)
May 11, 2020 221.53 230.92 221.53 228.03 408,722 +4.73(+2.12%)
May 08, 2020 227.05 234.41 222.01 223.30 366,500 -3.71(-1.63%)
May 07, 2020 224.00 234.41 222.58 227.01 507,089 +4.04(+1.81%)
May 06, 2020 222.94 225.87 220.93 222.97 510,109 +1.08(+0.49%)
May 05, 2020 218.40 225.27 217.36 221.89 310,885 +5.68(+2.63%)
May 04, 2020 214.57 217.61 213.12 216.21 231,473 -0.12(-0.06%)
May 01, 2020 216.96 219.38 213.51 216.33 220,800 -4.56(-2.06%)
Apr 30, 2020 220.79 226.05 219.13 220.89 370,305 -2.54(-1.14%)
Apr 29, 2020 212.72 224.20 212.34 223.43 263,754 +14.88(+7.13%)
Apr 28, 2020 208.91 212.71 207.79 208.55 335,707 +2.77(+1.35%)
Apr 27, 2020 204.01 206.95 201.89 205.78 338,906 +2.75(+1.35%)
Apr 24, 2020 200.05 203.67 195.39 203.03 413,800 -1.72(-0.84%)
Apr 23, 2020 203.12 209.56 203.12 204.75 283,075 +3.94(+1.96%)
Apr 22, 2020 199.79 203.14 195.85 200.81 309,063 +6.83(+3.52%)
Apr 21, 2020 204.49 206.94 193.22 193.98 401,507 -12.68(-6.14%)
Apr 20, 2020 208.38 211.03 203.60 206.66 238,245 -3.28(-1.56%)
Apr 17, 2020 205.04 211.47 202.44 209.94 337,500 +10.81(+5.43%)
Apr 16, 2020 207.64 208.44 198.81 199.13 346,754 -7.40(-3.58%)
Apr 15, 2020 197.00 207.94 193.40 206.53 548,592 +5.91(+2.95%)
Apr 14, 2020 200.00 207.69 199.05 200.62 463,561 +3.48(+1.77%)
Apr 13, 2020 193.00 198.03 187.23 197.14 436,859 +4.85(+2.52%)
Apr 09, 2020 190.00 196.89 188.24 192.29 380,800 +4.43(+2.36%)
Apr 08, 2020 190.00 190.00 183.51 187.86 260,617 +2.88(+1.56%)
Apr 07, 2020 193.14 193.99 183.07 184.98 278,587 +0.55(+0.30%)
Apr 06, 2020 169.85 185.74 167.40 184.43 511,554 +22.86(+14.15%)
Apr 03, 2020 170.15 171.14 158.83 161.57 474,300 -10.45(-6.07%)
Apr 02, 2020 173.48 178.23 167.80 172.02 530,196 -4.14(-2.35%)
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.