Skip to main content

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 308.94 315.18 307.61 307.65 326,106 -5.21(-1.67%)
Feb 27, 2023 308.56 316.38 307.54 312.86 279,774 +6.83(+2.23%)
Feb 24, 2023 304.15 309.96 301.84 306.03 320,665 -5.71(-1.83%)
Feb 23, 2023 315.00 317.06 306.99 311.74 537,162 +0.66(+0.21%)
Feb 22, 2023 324.77 327.65 306.69 311.08 842,546 -12.09(-3.74%)
Feb 21, 2023 331.80 335.76 320.13 323.17 580,953 -15.04(-4.45%)
Feb 17, 2023 335.00 341.81 325.79 338.21 770,046 -7.80(-2.25%)
Feb 16, 2023 349.10 363.14 338.00 346.01 1,319,781 -20.52(-5.60%)
Feb 15, 2023 357.22 368.69 355.92 366.53 507,872 +5.03(+1.39%)
Feb 14, 2023 352.31 363.39 345.94 361.50 351,779 +3.00(+0.84%)
Feb 13, 2023 357.08 362.67 355.70 358.50 454,846 +2.01(+0.56%)
Feb 10, 2023 360.00 361.31 350.15 356.49 321,055 -8.97(-2.45%)
Feb 09, 2023 380.72 380.72 364.46 365.46 286,237 -9.95(-2.65%)
Feb 08, 2023 369.24 380.25 368.79 375.41 338,694 +3.01(+0.81%)
Feb 07, 2023 365.28 375.32 360.92 372.40 236,505 +4.54(+1.23%)
Feb 06, 2023 368.43 373.98 364.00 367.86 279,126 -7.99(-2.13%)
Feb 03, 2023 367.81 385.96 367.05 375.85 878,446 -3.49(-0.92%)
Feb 02, 2023 362.18 380.24 360.29 379.34 629,639 +26.57(+7.53%)
Feb 01, 2023 333.80 353.90 332.54 352.77 379,618 +20.12(+6.05%)
Jan 31, 2023 335.72 338.29 330.73 332.65 353,688 -2.24(-0.67%)
Jan 30, 2023 336.02 339.36 331.47 334.89 190,562 -6.54(-1.92%)
Jan 27, 2023 339.38 345.25 335.87 341.43 337,631 -2.74(-0.80%)
Jan 26, 2023 338.32 346.88 335.00 344.17 267,452 +15.13(+4.60%)
Jan 25, 2023 323.21 329.91 316.42 329.04 467,254 -2.91(-0.88%)
Jan 24, 2023 347.92 348.60 331.26 331.95 338,831 -16.75(-4.80%)
Jan 23, 2023 346.94 349.99 340.45 348.70 615,859 +3.68(+1.07%)
Jan 20, 2023 338.55 345.04 338.55 345.02 565,134 +9.02(+2.68%)
Jan 19, 2023 347.40 350.91 335.80 336.00 423,273 -16.90(-4.79%)
Jan 18, 2023 363.44 371.10 352.40 352.90 310,357 -4.73(-1.32%)
Jan 17, 2023 344.87 358.66 342.50 357.63 370,806 +11.81(+3.42%)
Jan 13, 2023 336.21 346.52 336.21 345.82 205,104 +4.83(+1.42%)
Jan 12, 2023 340.00 341.36 331.59 340.99 212,265 +4.35(+1.29%)
Jan 11, 2023 331.49 336.98 331.18 336.64 197,094 +9.76(+2.99%)
Jan 10, 2023 323.23 327.51 319.35 326.88 183,624 +1.90(+0.58%)
Jan 09, 2023 322.81 331.87 320.38 324.98 337,320 +8.31(+2.62%)
Jan 06, 2023 315.20 320.00 310.18 316.67 273,516 +3.19(+1.02%)
Jan 05, 2023 325.83 327.95 301.37 313.48 729,375 -21.74(-6.49%)
Jan 04, 2023 336.81 341.45 331.20 335.22 258,739 +3.80(+1.15%)
Jan 03, 2023 334.78 337.52 325.01 331.42 271,078 +3.68(+1.12%)
Dec 30, 2022 323.70 329.05 320.00 327.74 218,328 -3.00(-0.91%)
Dec 29, 2022 321.46 333.75 321.11 330.74 267,673 +14.09(+4.45%)
Dec 28, 2022 315.98 320.48 313.86 316.65 268,516 -1.47(-0.46%)
Dec 27, 2022 319.47 320.76 315.37 318.12 239,391 -5.54(-1.71%)
Dec 23, 2022 319.79 325.11 318.75 323.66 230,794 +0.42(+0.13%)
Dec 22, 2022 331.90 332.65 317.65 323.24 239,183 -15.75(-4.65%)
Dec 21, 2022 333.39 339.99 333.19 338.99 232,254 +7.27(+2.19%)
Dec 20, 2022 327.80 334.19 325.01 331.72 210,636 +3.15(+0.96%)
Dec 19, 2022 331.30 332.39 325.76 328.57 231,880 -4.73(-1.42%)
Dec 16, 2022 334.26 335.98 329.42 333.30 688,508 -2.81(-0.84%)
Dec 15, 2022 350.53 351.72 324.30 336.11 619,423 -18.72(-5.28%)
Dec 14, 2022 362.54 366.69 350.80 354.83 334,551 -9.59(-2.63%)
Dec 13, 2022 365.98 373.28 360.11 364.42 452,924 +18.52(+5.35%)
Dec 12, 2022 343.57 349.48 341.43 345.90 231,904 +2.02(+0.59%)
Dec 09, 2022 345.32 348.08 342.19 343.88 210,811 -2.17(-0.63%)
Dec 08, 2022 337.66 347.15 336.02 346.05 206,011 +7.07(+2.09%)
Dec 07, 2022 339.34 345.00 333.99 338.98 269,960 -1.17(-0.34%)
Dec 06, 2022 347.50 347.50 335.76 340.15 319,674 -7.37(-2.12%)
Dec 05, 2022 363.80 364.72 343.32 347.52 361,845 -22.32(-6.04%)
Dec 02, 2022 362.28 372.65 360.00 369.84 272,073 +0.24(+0.06%)
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.