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

Epam Systems Inc (NY: EPAM )

185.90 +3.97 (+2.18%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 10, 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 (%)
May 09, 2024 192.16 197.15 180.28 181.93 4,990,619 -67.27(-26.99%)
May 08, 2024 247.74 250.72 246.36 249.20 817,008 -0.34(-0.14%)
May 07, 2024 247.65 250.97 245.46 249.54 421,158 +3.15(+1.28%)
May 06, 2024 243.33 247.78 242.27 246.39 414,632 +4.27(+1.76%)
May 03, 2024 242.72 245.60 240.40 242.12 347,079 +3.94(+1.65%)
May 02, 2024 236.14 243.50 233.56 238.18 397,966 +3.20(+1.36%)
May 01, 2024 235.85 240.93 232.52 234.98 336,537 -0.28(-0.12%)
Apr 30, 2024 236.25 238.87 234.82 235.26 438,370 -3.95(-1.65%)
Apr 29, 2024 239.12 241.06 237.50 239.21 297,837 +1.46(+0.61%)
Apr 26, 2024 239.50 239.99 235.35 237.75 553,466 +0.62(+0.26%)
Apr 25, 2024 242.50 242.54 236.36 237.13 1,490,526 -7.87(-3.21%)
Apr 24, 2024 248.81 248.81 242.31 245.00 805,494 -2.80(-1.13%)
Apr 23, 2024 248.45 249.81 247.26 247.80 835,461 +0.85(+0.34%)
Apr 22, 2024 248.09 250.41 244.18 246.95 448,537 +0.99(+0.40%)
Apr 19, 2024 249.26 249.43 244.76 245.96 346,164 -1.26(-0.51%)
Apr 18, 2024 247.35 251.06 244.70 247.22 599,322 -1.78(-0.71%)
Apr 17, 2024 251.70 253.34 248.90 249.00 217,559 -1.90(-0.76%)
Apr 16, 2024 253.31 256.62 250.83 250.90 299,028 -3.91(-1.53%)
Apr 15, 2024 261.11 261.68 253.14 254.81 262,882 -4.35(-1.68%)
Apr 12, 2024 263.17 265.25 257.49 259.16 255,788 -7.35(-2.76%)
Apr 11, 2024 269.55 269.55 264.54 266.51 215,079 -0.28(-0.10%)
Apr 10, 2024 267.64 271.61 265.21 266.79 379,169 -7.38(-2.69%)
Apr 09, 2024 271.34 275.49 270.84 274.17 264,235 +4.17(+1.54%)
Apr 08, 2024 265.91 273.05 265.42 270.00 300,381 +5.64(+2.13%)
Apr 05, 2024 264.05 267.82 263.60 264.36 289,406 -1.50(-0.56%)
Apr 04, 2024 269.22 271.90 265.67 265.86 256,554 -0.94(-0.35%)
Apr 03, 2024 270.81 271.49 266.80 266.80 341,854 -4.63(-1.71%)
Apr 02, 2024 269.09 271.67 265.60 271.43 457,736 -0.62(-0.23%)
Apr 01, 2024 275.56 277.04 270.82 272.05 295,552 -4.11(-1.49%)
Mar 28, 2024 276.49 281.62 273.81 276.16 405,229 -0.21(-0.08%)
Mar 27, 2024 271.44 276.53 270.95 276.37 601,237 +7.97(+2.97%)
Mar 26, 2024 268.53 272.12 266.75 268.40 534,617 +1.06(+0.40%)
Mar 25, 2024 270.06 270.72 266.29 267.34 659,124 -3.48(-1.28%)
Mar 22, 2024 281.27 283.47 266.36 270.82 1,096,118 -12.89(-4.54%)
Mar 21, 2024 286.95 288.13 282.17 283.71 1,101,009 -8.84(-3.02%)
Mar 20, 2024 295.21 295.59 288.01 292.55 462,833 -3.05(-1.03%)
Mar 19, 2024 293.67 296.20 291.63 295.60 275,344 +2.90(+0.99%)
Mar 18, 2024 299.18 301.60 291.92 292.70 349,256 -6.19(-2.07%)
Mar 15, 2024 298.53 302.19 297.83 298.89 621,039 -3.35(-1.11%)
Mar 14, 2024 303.81 303.81 298.56 302.24 386,090 -0.75(-0.25%)
Mar 13, 2024 308.00 308.99 302.11 302.99 343,838 -6.02(-1.95%)
Mar 12, 2024 306.50 309.48 304.19 309.01 378,834 +3.93(+1.29%)
Mar 11, 2024 307.42 309.44 303.82 305.08 349,602 -4.32(-1.40%)
Mar 08, 2024 315.00 317.50 309.22 309.40 306,600 -5.23(-1.66%)
Mar 07, 2024 312.00 316.21 310.02 314.63 556,912 +4.62(+1.49%)
Mar 06, 2024 308.49 311.68 306.90 310.01 634,291 +3.51(+1.15%)
Mar 05, 2024 304.90 309.99 303.29 306.50 783,149 -1.42(-0.46%)
Mar 04, 2024 307.11 314.83 307.11 307.92 421,706 +1.09(+0.36%)
Mar 01, 2024 301.99 307.81 299.15 306.83 359,549 +2.43(+0.80%)
Feb 29, 2024 307.14 307.44 299.95 304.40 482,393 -1.11(-0.36%)
Feb 28, 2024 304.80 306.92 303.80 305.51 299,627 -1.53(-0.50%)
Feb 27, 2024 302.47 307.69 302.00 307.04 417,729 +4.63(+1.53%)
Feb 26, 2024 300.00 302.84 300.00 302.41 337,872 +0.61(+0.20%)
Feb 23, 2024 305.00 305.58 301.37 301.80 274,870 -2.73(-0.90%)
Feb 22, 2024 302.76 306.86 302.76 304.53 330,388 +5.70(+1.91%)
Feb 21, 2024 295.53 298.89 295.53 298.83 406,539 +1.02(+0.34%)
Feb 20, 2024 308.53 309.63 296.48 297.81 659,402 -14.17(-4.54%)
Feb 16, 2024 300.00 313.21 298.69 311.98 1,113,440 +10.78(+3.58%)
Feb 15, 2024 292.00 308.07 288.55 301.20 1,405,921 +23.06(+8.29%)
Feb 14, 2024 276.70 280.92 274.01 278.14 1,321,971 +5.47(+2.01%)
Feb 13, 2024 281.73 281.88 269.94 272.67 525,540 -18.09(-6.22%)
Feb 12, 2024 287.23 292.19 285.93 290.76 812,826 +4.49(+1.57%)
Feb 09, 2024 287.81 291.35 286.07 286.27 640,889 -0.90(-0.31%)
Feb 08, 2024 286.09 288.08 284.01 287.17 627,960 +1.48(+0.52%)
Feb 07, 2024 289.14 289.58 284.40 285.69 424,112 -3.46(-1.20%)
Feb 06, 2024 290.29 291.57 285.00 289.15 318,806 +0.16(+0.06%)
Feb 05, 2024 288.61 290.11 286.12 288.99 311,925 -1.33(-0.46%)
Feb 02, 2024 284.16 293.11 281.03 290.32 473,714 +4.74(+1.66%)
Feb 01, 2024 278.57 285.81 275.64 285.58 473,261 +7.47(+2.69%)
Jan 31, 2024 282.01 283.07 276.20 278.11 531,896 -4.78(-1.69%)
Jan 30, 2024 289.38 292.54 282.78 282.89 392,833 -7.39(-2.55%)
Jan 29, 2024 288.51 290.56 287.26 290.28 364,587 +1.92(+0.67%)
Jan 26, 2024 286.08 288.58 284.70 288.36 320,729 +3.23(+1.13%)
Jan 25, 2024 291.37 292.24 283.63 285.13 635,386 -3.20(-1.11%)
Jan 24, 2024 292.67 293.03 284.84 288.33 916,210 -9.78(-3.28%)
Jan 23, 2024 300.80 300.80 297.82 298.11 539,283 -0.72(-0.24%)
Jan 22, 2024 303.50 305.83 295.29 298.83 573,807 -1.19(-0.40%)
Jan 19, 2024 300.04 301.99 295.98 300.02 511,818 +0.50(+0.17%)
Jan 18, 2024 296.11 300.00 295.30 299.52 369,728 +5.12(+1.74%)
Jan 17, 2024 295.37 297.00 291.18 294.40 380,284 -5.77(-1.92%)
Jan 16, 2024 304.18 304.79 296.36 300.17 449,617 -7.56(-2.46%)
Jan 12, 2024 301.25 309.38 301.00 307.73 496,208 +8.03(+2.68%)
Jan 11, 2024 298.92 300.82 295.00 299.70 297,026 +0.06(+0.02%)
Jan 10, 2024 297.20 301.87 296.20 299.64 321,092 +0.89(+0.30%)
Jan 09, 2024 294.51 299.44 292.93 298.75 365,606 +1.31(+0.44%)
Jan 08, 2024 295.75 298.17 294.69 297.44 441,838 +8.59(+2.97%)
Jan 05, 2024 288.94 297.70 285.93 288.85 409,015 -1.38(-0.48%)
Jan 04, 2024 288.83 296.98 288.83 290.23 541,099 +7.57(+2.68%)
Jan 03, 2024 286.30 287.25 280.60 282.66 535,279 -8.56(-2.94%)
Jan 02, 2024 293.49 297.11 289.83 291.22 443,616 -6.12(-2.06%)
Dec 29, 2023 298.62 301.59 297.23 297.34 228,715 -1.45(-0.49%)
Dec 28, 2023 300.52 302.85 298.79 298.79 226,844 -1.72(-0.57%)
Dec 27, 2023 302.08 302.19 298.34 300.51 203,424 -0.55(-0.18%)
Dec 26, 2023 296.77 302.14 296.57 301.06 182,170 +4.37(+1.47%)
Dec 22, 2023 295.30 298.49 294.23 296.69 309,107 +2.39(+0.81%)
Dec 21, 2023 294.66 294.66 288.79 294.30 222,798 +3.70(+1.27%)
Dec 20, 2023 294.91 299.96 290.26 290.60 289,192 -4.80(-1.62%)
Dec 19, 2023 300.85 302.20 295.19 295.40 455,768 -4.95(-1.65%)
Dec 18, 2023 293.79 301.29 292.82 300.35 898,876 +7.28(+2.48%)
Dec 15, 2023 290.75 297.54 288.44 293.07 870,692 +1.61(+0.55%)
Dec 14, 2023 283.29 292.82 282.81 291.46 738,025 +11.91(+4.26%)
Dec 13, 2023 277.05 281.66 271.43 279.55 470,849 +3.41(+1.23%)
Dec 12, 2023 275.20 277.47 272.61 276.14 317,158 +1.02(+0.37%)
Dec 11, 2023 266.53 278.51 266.53 275.12 522,033 +6.62(+2.47%)
Dec 08, 2023 263.79 269.74 262.84 268.50 387,762 +4.14(+1.57%)
Dec 07, 2023 258.83 264.66 256.50 264.36 457,263 +5.53(+2.14%)
Dec 06, 2023 257.59 262.41 256.86 258.83 294,178 +3.50(+1.37%)
Dec 05, 2023 259.78 260.17 255.23 255.33 396,891 -6.13(-2.34%)
Dec 04, 2023 254.59 261.52 254.51 261.46 476,042 +2.57(+0.99%)
Dec 01, 2023 258.17 260.90 252.03 258.89 792,589 +0.70(+0.27%)
Nov 30, 2023 263.07 263.07 257.66 258.19 459,137 -3.79(-1.45%)
Nov 29, 2023 260.21 263.54 260.21 261.98 292,384 +4.69(+1.82%)
Nov 28, 2023 254.32 257.31 253.38 257.29 375,092 +1.88(+0.74%)
Nov 27, 2023 255.48 257.60 254.50 255.41 398,452 -0.06(-0.02%)
Nov 24, 2023 252.79 255.81 251.43 255.47 343,816 +0.47(+0.18%)
Nov 22, 2023 261.10 261.66 253.97 255.00 979,601 -3.00(-1.16%)
Nov 21, 2023 258.62 261.70 257.80 258.00 351,204 -2.31(-0.89%)
Nov 20, 2023 258.70 261.49 256.12 260.31 579,305 +2.07(+0.80%)
Nov 17, 2023 258.56 261.59 256.94 258.24 619,413 +2.29(+0.89%)
Nov 16, 2023 252.00 257.01 251.68 255.95 533,757 +2.64(+1.04%)
Nov 15, 2023 249.17 253.89 248.73 253.31 416,293 +5.69(+2.30%)
Nov 14, 2023 241.46 251.51 240.86 247.62 448,690 +12.93(+5.51%)
Nov 13, 2023 233.33 236.66 232.83 234.69 337,527 -0.67(-0.28%)
Nov 10, 2023 238.61 238.61 231.91 235.36 354,703 -1.66(-0.70%)
Nov 09, 2023 248.00 248.26 234.54 237.02 532,873 -9.92(-4.02%)
Nov 08, 2023 245.08 247.74 244.07 246.94 276,956 +2.29(+0.94%)
Nov 07, 2023 244.09 247.92 243.92 244.65 300,009 -0.25(-0.10%)
Nov 06, 2023 240.35 245.04 237.43 244.90 413,848 +4.20(+1.74%)
Nov 03, 2023 237.26 245.50 236.11 240.70 700,863 +8.39(+3.61%)
Nov 02, 2023 236.00 239.93 228.12 232.31 1,096,439 +15.66(+7.23%)
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.