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 (%)
Oct 29, 2021 662.97 674.81 660.50 673.24 239,684 +2.71(+0.40%)
Oct 28, 2021 659.01 672.12 656.51 670.53 232,581 +18.17(+2.79%)
Oct 27, 2021 651.83 659.47 646.30 652.36 224,295 -1.13(-0.17%)
Oct 26, 2021 658.03 653.49 181,675 +1.23(+0.19%)
Oct 25, 2021 650.00 656.46 645.64 652.26 121,352 +3.85(+0.59%)
Oct 22, 2021 644.04 649.50 640.46 648.41 119,627 +5.74(+0.89%)
Oct 21, 2021 630.52 643.64 625.54 642.67 160,316 +14.77(+2.35%)
Oct 20, 2021 638.52 638.52 625.00 627.90 199,154 -6.26(-0.99%)
Oct 19, 2021 636.58 644.89 633.25 634.16 187,190 +1.37(+0.22%)
Oct 18, 2021 619.31 633.67 616.50 632.79 171,829 +13.80(+2.23%)
Oct 15, 2021 614.30 619.33 611.13 618.99 199,357 +8.15(+1.33%)
Oct 14, 2021 603.61 616.85 601.70 610.84 188,817 +14.27(+2.39%)
Oct 13, 2021 591.75 596.64 585.00 596.57 211,067 +14.01(+2.40%)
Oct 12, 2021 580.84 587.67 575.21 582.56 97,065 +6.07(+1.05%)
Oct 11, 2021 581.46 584.51 575.88 576.49 188,893 -10.23(-1.74%)
Oct 08, 2021 596.23 599.99 585.30 586.72 200,888 -8.17(-1.37%)
Oct 07, 2021 586.86 600.00 586.86 594.89 324,735 +12.72(+2.18%)
Oct 06, 2021 573.03 582.17 566.52 582.17 208,122 +4.52(+0.78%)
Oct 05, 2021 567.85 581.51 566.35 577.65 324,632 +13.58(+2.41%)
Oct 04, 2021 570.00 570.00 552.08 564.07 330,461 -11.37(-1.98%)
Oct 01, 2021 574.08 578.70 561.81 575.44 168,212 +4.96(+0.87%)
Sep 30, 2021 572.52 580.74 570.03 570.48 320,491 +0.23(+0.04%)
Sep 29, 2021 574.91 578.49 566.01 570.25 347,819 +1.70(+0.30%)
Sep 28, 2021 584.52 588.00 567.59 568.55 474,434 -29.08(-4.87%)
Sep 27, 2021 621.13 627.09 593.28 597.63 355,049 -31.84(-5.06%)
Sep 24, 2021 624.45 629.59 620.09 629.47 177,943 -0.06(-0.01%)
Sep 23, 2021 627.33 631.06 620.00 629.53 237,149 +8.50(+1.37%)
Sep 22, 2021 616.00 623.59 607.94 621.03 190,088 +7.02(+1.14%)
Sep 21, 2021 611.72 616.93 606.82 614.01 244,960 +8.72(+1.44%)
Sep 20, 2021 603.04 610.31 597.97 605.29 335,106 -8.66(-1.41%)
Sep 17, 2021 624.00 624.25 606.49 613.95 633,518 -13.42(-2.14%)
Sep 16, 2021 621.45 627.37 615.44 627.37 412,378 +3.55(+0.57%)
Sep 15, 2021 623.34 627.36 615.74 623.82 365,062 +1.11(+0.18%)
Sep 14, 2021 621.63 633.58 618.21 622.71 327,282 +5.05(+0.82%)
Sep 13, 2021 628.33 628.33 608.34 617.66 396,498 -9.35(-1.49%)
Sep 10, 2021 634.91 642.55 627.02 627.01 249,214 +0.12(+0.02%)
Sep 09, 2021 629.15 634.85 626.26 626.89 277,181 -2.43(-0.39%)
Sep 08, 2021 630.00 633.51 626.02 629.32 256,169 +2.20(+0.35%)
Sep 07, 2021 646.11 648.72 626.61 627.12 285,586 -16.27(-2.53%)
Sep 03, 2021 632.88 644.14 630.23 643.39 164,376 +10.27(+1.62%)
Sep 02, 2021 633.41 636.73 626.01 633.12 228,232 +1.87(+0.30%)
Sep 01, 2021 633.29 635.92 627.26 631.25 255,082 -1.56(-0.25%)
Aug 31, 2021 638.62 638.62 628.05 632.81 373,259 -3.49(-0.55%)
Aug 30, 2021 633.21 638.59 631.15 636.30 249,301 +7.20(+1.14%)
Aug 27, 2021 627.57 636.77 626.08 629.10 251,519 +6.76(+1.09%)
Aug 26, 2021 620.00 626.64 610.12 622.34 431,704 +2.34(+0.38%)
Aug 25, 2021 631.49 635.81 617.00 620.00 471,686 -13.32(-2.10%)
Aug 24, 2021 628.23 634.74 623.38 633.32 509,641 +6.69(+1.07%)
Aug 23, 2021 633.48 642.62 626.59 626.63 362,927 -3.48(-0.55%)
Aug 20, 2021 621.31 634.20 621.31 630.11 251,643 +10.55(+1.70%)
Aug 19, 2021 617.90 625.21 616.02 619.56 307,021 -2.44(-0.39%)
Aug 18, 2021 620.15 628.00 619.19 622.00 239,105 +1.67(+0.27%)
Aug 17, 2021 617.89 622.44 612.27 620.33 197,695 +1.36(+0.22%)
Aug 16, 2021 608.01 618.98 599.60 618.97 237,633 +11.12(+1.83%)
Aug 13, 2021 602.00 613.57 601.30 607.85 288,624 +5.85(+0.97%)
Aug 12, 2021 598.00 607.63 596.05 602.00 559,065 +2.00(+0.33%)
Aug 11, 2021 605.01 608.01 598.10 600.00 290,530 -4.22(-0.70%)
Aug 10, 2021 608.52 618.57 603.12 604.22 236,861 -4.53(-0.74%)
Aug 09, 2021 599.19 609.04 596.26 608.75 300,660 +10.73(+1.79%)
Aug 06, 2021 588.86 598.46 581.95 598.02 321,629 +8.36(+1.42%)
Aug 05, 2021 600.41 601.80 583.87 589.66 341,281 +20.58(+3.62%)
Aug 04, 2021 569.40 576.45 568.75 569.08 202,548 -2.13(-0.37%)
Aug 03, 2021 570.37 571.35 563.64 571.21 147,772 +12.81(+2.29%)
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.