Skip to main content

Epam Systems Inc (NY: EPAM )

279.45 +3.08 (+1.11%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 64.83 64.99 63.82 64.37 470,868 -0.52(-0.80%)
Oct 28, 2016 65.29 65.99 64.68 64.89 229,909 -0.44(-0.67%)
Oct 27, 2016 66.74 66.74 65.20 65.33 195,603 -1.03(-1.55%)
Oct 26, 2016 65.90 67.08 65.30 66.36 231,266 +0.28(+0.42%)
Oct 25, 2016 67.00 67.23 65.43 66.08 222,599 -0.82(-1.23%)
Oct 24, 2016 63.82 66.94 63.82 66.90 490,986 +3.55(+5.60%)
Oct 21, 2016 64.17 64.17 62.95 63.35 302,404 -1.14(-1.77%)
Oct 20, 2016 65.49 66.50 64.19 64.49 429,969 -0.10(-0.15%)
Oct 19, 2016 65.36 65.36 63.92 64.59 300,750 -0.43(-0.66%)
Oct 18, 2016 65.33 65.55 64.70 65.02 218,420 +0.39(+0.60%)
Oct 17, 2016 64.69 65.27 64.55 64.63 231,246 -0.18(-0.28%)
Oct 14, 2016 64.85 65.07 64.01 64.81 284,519 +0.46(+0.71%)
Oct 13, 2016 64.00 64.53 63.15 64.35 267,586 -0.25(-0.39%)
Oct 12, 2016 64.57 65.22 63.97 64.60 186,480 +0.03(+0.05%)
Oct 11, 2016 66.39 66.39 64.35 64.57 262,027 -2.21(-3.31%)
Oct 10, 2016 66.15 67.14 66.15 66.78 284,146 +0.94(+1.43%)
Oct 07, 2016 67.08 67.36 65.50 65.84 233,127 -1.49(-2.21%)
Oct 06, 2016 67.42 67.76 66.80 67.33 382,076 -0.35(-0.52%)
Oct 05, 2016 67.91 68.99 67.39 67.68 261,645 +0.15(+0.22%)
Oct 04, 2016 67.89 68.26 67.13 67.53 327,397 -0.49(-0.72%)
Oct 03, 2016 69.20 69.20 67.64 68.02 344,903 -1.29(-1.86%)
Sep 30, 2016 68.43 69.97 67.76 69.31 530,931 +1.16(+1.70%)
Sep 29, 2016 67.92 69.86 67.76 68.15 337,360 +0.56(+0.83%)
Sep 28, 2016 67.57 67.98 67.07 67.59 259,580 +0.10(+0.15%)
Sep 27, 2016 66.74 67.90 66.54 67.49 166,979 +0.50(+0.75%)
Sep 26, 2016 69.86 69.86 66.43 66.99 406,209 -2.87(-4.11%)
Sep 23, 2016 69.28 69.99 69.28 69.86 220,681 +0.14(+0.20%)
Sep 22, 2016 69.58 69.81 68.71 69.72 333,914 +0.72(+1.04%)
Sep 21, 2016 68.67 69.45 68.18 69.00 392,607 +0.77(+1.13%)
Sep 20, 2016 68.71 68.88 68.22 68.23 221,893 -0.17(-0.25%)
Sep 19, 2016 68.00 68.97 67.78 68.40 160,780 +0.53(+0.78%)
Sep 16, 2016 68.38 68.38 67.29 67.87 375,693 -0.44(-0.64%)
Sep 15, 2016 67.01 68.67 66.69 68.31 262,419 +1.30(+1.94%)
Sep 14, 2016 66.96 67.41 66.51 67.01 286,728 -0.16(-0.24%)
Sep 13, 2016 67.40 68.10 66.71 67.17 371,581 -1.15(-1.68%)
Sep 12, 2016 67.67 68.42 67.20 68.32 537,900 +0.23(+0.34%)
Sep 09, 2016 70.34 70.44 68.08 68.09 391,940 -2.00(-2.85%)
Sep 08, 2016 69.79 70.57 69.49 70.09 186,314 -0.18(-0.26%)
Sep 07, 2016 70.23 70.74 69.54 70.27 203,421 -0.03(-0.04%)
Sep 06, 2016 70.80 71.32 70.08 70.30 346,587 -0.44(-0.62%)
Sep 02, 2016 69.46 70.74 70.74 70.74 551,800 +1.65(+2.39%)
Sep 01, 2016 68.20 69.09 67.93 69.09 251,711 +0.88(+1.29%)
Aug 31, 2016 67.52 68.45 67.22 68.21 219,200 +0.82(+1.22%)
Aug 30, 2016 67.50 67.59 66.76 67.39 305,233 +0.03(+0.04%)
Aug 29, 2016 67.80 68.24 67.28 67.36 118,319 -0.47(-0.69%)
Aug 26, 2016 67.54 68.11 67.35 67.83 158,928 +0.42(+0.62%)
Aug 25, 2016 66.96 67.70 66.68 67.41 244,316 +0.30(+0.45%)
Aug 24, 2016 67.51 67.99 66.79 67.11 241,939 -0.63(-0.93%)
Aug 23, 2016 65.87 68.25 65.87 67.74 413,609 +1.79(+2.71%)
Aug 22, 2016 65.35 66.04 65.02 65.95 208,619 +0.32(+0.49%)
Aug 19, 2016 66.10 66.62 65.56 65.63 311,674 -0.44(-0.67%)
Aug 18, 2016 66.66 67.21 65.96 66.07 351,804 -0.45(-0.68%)
Aug 17, 2016 66.50 67.07 66.19 66.52 347,413 +0.17(+0.26%)
Aug 16, 2016 67.67 67.67 65.80 66.35 513,338 -1.32(-1.95%)
Aug 15, 2016 68.45 68.45 67.64 67.67 289,952 -0.73(-1.07%)
Aug 12, 2016 67.50 68.61 66.86 68.40 447,488 +1.35(+2.01%)
Aug 11, 2016 66.61 67.18 66.16 67.05 387,139 +0.59(+0.89%)
Aug 10, 2016 66.52 66.92 66.25 66.46 258,812 -0.25(-0.37%)
Aug 09, 2016 66.50 67.06 65.89 66.71 402,550 +0.72(+1.09%)
Aug 08, 2016 66.84 66.87 65.87 65.99 434,591 -0.65(-0.98%)
Aug 05, 2016 66.90 67.80 66.23 66.64 748,205 +0.05(+0.08%)
Aug 04, 2016 64.00 67.06 62.82 66.59 1,635,008 -3.58(-5.10%)
Aug 03, 2016 70.27 70.86 69.94 70.17 435,906 -0.02(-0.03%)
Aug 02, 2016 71.30 71.41 69.91 70.19 406,675 -1.41(-1.97%)
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.