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

Epam Systems Inc (NY: EPAM )

245.85 -1.37 (-0.55%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 19, 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 31, 2022 346.82 351.49 343.06 350.00 519,932 +0.81(+0.23%)
Oct 28, 2022 344.87 350.64 344.28 349.19 362,260 +4.36(+1.26%)
Oct 27, 2022 347.89 349.52 339.25 344.83 290,685 -0.68(-0.20%)
Oct 26, 2022 342.35 351.32 342.35 345.51 245,947 -2.62(-0.75%)
Oct 25, 2022 335.08 349.10 334.02 348.13 327,714 +16.06(+4.84%)
Oct 24, 2022 331.16 334.30 320.48 332.07 265,487 +0.68(+0.21%)
Oct 21, 2022 331.46 336.15 324.86 331.39 502,332 -1.15(-0.35%)
Oct 20, 2022 335.14 341.39 328.40 332.54 232,709 +0.89(+0.27%)
Oct 19, 2022 335.37 337.64 326.21 331.65 264,579 -8.32(-2.45%)
Oct 18, 2022 346.83 347.91 332.85 339.97 372,092 +6.48(+1.94%)
Oct 17, 2022 335.37 341.63 332.91 333.49 338,997 +6.55(+2.00%)
Oct 14, 2022 335.12 335.12 323.02 326.94 352,318 -3.23(-0.98%)
Oct 13, 2022 309.84 334.82 303.55 330.17 514,146 +15.30(+4.86%)
Oct 12, 2022 322.08 322.08 308.96 314.87 447,724 -5.18(-1.62%)
Oct 11, 2022 323.47 327.86 310.16 320.05 399,351 -5.37(-1.65%)
Oct 10, 2022 339.55 339.55 325.00 325.42 356,635 -14.58(-4.29%)
Oct 07, 2022 350.00 351.00 335.00 340.00 636,268 -16.31(-4.58%)
Oct 06, 2022 371.00 376.99 355.01 356.31 466,408 -14.86(-4.00%)
Oct 05, 2022 379.52 385.92 363.69 371.17 558,436 -17.59(-4.52%)
Oct 04, 2022 373.91 389.59 372.88 388.76 361,894 +25.18(+6.93%)
Oct 03, 2022 365.86 368.51 357.90 363.58 342,441 +1.39(+0.38%)
Sep 30, 2022 363.77 372.37 359.47 362.19 317,947 +0.05(+0.01%)
Sep 29, 2022 363.33 364.69 355.29 362.14 256,161 -8.39(-2.26%)
Sep 28, 2022 358.80 373.40 357.29 370.53 266,189 +12.13(+3.38%)
Sep 27, 2022 362.50 366.84 353.27 358.40 228,819 +3.07(+0.86%)
Sep 26, 2022 363.81 369.99 354.02 355.33 341,381 -8.79(-2.41%)
Sep 23, 2022 359.68 369.20 356.70 364.12 539,990 -2.94(-0.80%)
Sep 22, 2022 380.01 381.00 364.45 367.06 381,720 -18.23(-4.73%)
Sep 21, 2022 389.25 398.41 383.20 385.29 246,021 -1.62(-0.42%)
Sep 20, 2022 399.23 399.47 384.23 386.91 563,592 -15.88(-3.94%)
Sep 19, 2022 398.54 404.83 398.39 402.79 252,926 +0.72(+0.18%)
Sep 16, 2022 408.32 408.32 391.89 402.07 631,010 -10.94(-2.65%)
Sep 15, 2022 419.73 425.67 410.64 413.01 199,745 -11.41(-2.69%)
Sep 14, 2022 422.48 424.99 415.00 424.42 229,427 +3.02(+0.72%)
Sep 13, 2022 421.79 429.53 419.96 421.40 265,359 -17.30(-3.94%)
Sep 12, 2022 435.00 439.34 428.60 438.70 349,858 +6.26(+1.45%)
Sep 09, 2022 435.70 436.84 428.09 432.44 288,651 +3.77(+0.88%)
Sep 08, 2022 415.30 430.99 413.87 428.67 310,023 +11.38(+2.73%)
Sep 07, 2022 407.41 419.65 406.39 417.29 293,991 +6.46(+1.57%)
Sep 06, 2022 406.93 411.35 398.94 410.83 415,363 -1.31(-0.32%)
Sep 02, 2022 418.87 425.36 408.12 412.14 267,557 -0.07(-0.02%)
Sep 01, 2022 421.00 422.18 402.51 412.21 415,283 -14.29(-3.35%)
Aug 31, 2022 427.71 432.61 422.50 426.50 543,776 +1.79(+0.42%)
Aug 30, 2022 422.64 425.71 409.69 424.71 392,116 +8.71(+2.09%)
Aug 29, 2022 409.43 421.73 408.40 416.00 421,531 -6.57(-1.55%)
Aug 26, 2022 445.45 446.70 422.00 422.57 211,013 -23.54(-5.28%)
Aug 25, 2022 436.93 449.24 434.46 446.11 215,127 +11.53(+2.65%)
Aug 24, 2022 436.33 440.95 432.54 434.58 277,919 -0.12(-0.03%)
Aug 23, 2022 440.04 443.42 431.71 434.70 187,559 -6.47(-1.47%)
Aug 22, 2022 431.85 444.31 427.01 441.17 430,465 -1.38(-0.31%)
Aug 19, 2022 444.37 453.21 440.53 442.55 483,168 -6.65(-1.48%)
Aug 18, 2022 455.31 462.99 447.65 449.20 603,599 -8.75(-1.91%)
Aug 17, 2022 440.00 457.96 439.97 457.95 692,603 +10.45(+2.34%)
Aug 16, 2022 442.19 451.24 442.03 447.50 450,968 -1.03(-0.23%)
Aug 15, 2022 438.14 451.48 435.99 448.53 277,137 +3.62(+0.81%)
Aug 12, 2022 439.63 446.94 433.15 444.91 254,388 +9.30(+2.13%)
Aug 11, 2022 444.00 445.63 434.12 435.61 557,829 -5.31(-1.20%)
Aug 10, 2022 437.39 445.64 434.68 440.92 815,293 +21.40(+5.10%)
Aug 09, 2022 424.12 429.22 416.12 419.52 648,013 -8.12(-1.90%)
Aug 08, 2022 428.18 434.16 423.23 427.64 483,291 +0.25(+0.06%)
Aug 05, 2022 405.20 437.33 404.21 427.39 856,667 +12.00(+2.89%)
Aug 04, 2022 395.22 417.19 393.00 415.39 1,164,717 +45.36(+12.26%)
Aug 03, 2022 366.65 374.54 365.46 370.03 459,097 +5.70(+1.56%)
Aug 02, 2022 362.54 371.72 357.95 364.33 398,843 -2.09(-0.57%)
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.