Skip to main content

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.92 48.99 46.92 47.74 752,756 +0.60(+1.27%)
Oct 30, 2014 47.23 47.50 46.39 47.14 393,949 -0.08(-0.17%)
Oct 29, 2014 47.31 47.47 46.37 47.22 321,220 +0.11(+0.23%)
Oct 28, 2014 47.13 47.27 45.44 47.11 848,477 +0.20(+0.43%)
Oct 27, 2014 44.41 47.47 44.36 46.91 1,268,768 +2.55(+5.75%)
Oct 24, 2014 45.24 45.48 44.16 44.36 467,190 -0.74(-1.64%)
Oct 23, 2014 43.52 45.68 43.20 45.10 766,899 +2.02(+4.69%)
Oct 22, 2014 42.92 43.59 42.64 43.08 317,873 +0.16(+0.37%)
Oct 21, 2014 42.59 42.99 42.40 42.92 154,874 +0.46(+1.08%)
Oct 20, 2014 41.90 42.54 41.66 42.46 153,786 +0.25(+0.59%)
Oct 17, 2014 43.24 43.51 42.00 42.21 205,775 -0.61(-1.42%)
Oct 16, 2014 42.55 43.18 40.42 42.82 671,609 -0.40(-0.93%)
Oct 15, 2014 42.38 43.93 41.86 43.22 400,869 +0.20(+0.46%)
Oct 14, 2014 42.84 43.56 42.60 43.02 250,334 +0.48(+1.13%)
Oct 13, 2014 41.83 43.49 41.48 42.54 235,712 +0.75(+1.79%)
Oct 10, 2014 41.93 42.86 41.43 41.79 208,831 -0.31(-0.74%)
Oct 09, 2014 43.95 43.98 42.08 42.10 315,714 -1.80(-4.10%)
Oct 08, 2014 42.79 43.95 42.53 43.90 291,319 +1.11(+2.59%)
Oct 07, 2014 43.08 43.55 42.60 42.79 385,427 -0.44(-1.02%)
Oct 06, 2014 43.67 43.98 43.23 43.23 270,674 -0.55(-1.26%)
Oct 03, 2014 43.73 44.14 43.42 43.78 551,673 +0.45(+1.04%)
Oct 02, 2014 43.15 43.87 42.62 43.33 194,390 +0.22(+0.51%)
Oct 01, 2014 43.82 43.97 42.46 43.11 431,272 -0.68(-1.55%)
Sep 30, 2014 42.52 44.36 42.52 43.79 573,486 +1.33(+3.13%)
Sep 29, 2014 41.75 42.50 41.70 42.46 199,926 +0.14(+0.33%)
Sep 26, 2014 40.88 42.43 40.69 42.32 365,529 +1.51(+3.70%)
Sep 25, 2014 40.48 40.85 39.89 40.81 248,978 +0.33(+0.82%)
Sep 24, 2014 40.08 40.58 39.78 40.48 142,532 +0.49(+1.23%)
Sep 23, 2014 39.89 40.50 39.64 39.99 240,701 -0.08(-0.20%)
Sep 22, 2014 40.42 40.71 39.78 40.07 164,418 -0.54(-1.33%)
Sep 19, 2014 41.03 41.45 39.76 40.61 351,656 -0.24(-0.59%)
Sep 18, 2014 39.64 41.06 39.55 40.85 1,348,130 +1.35(+3.42%)
Sep 17, 2014 38.81 39.55 38.67 39.50 325,634 +0.57(+1.46%)
Sep 16, 2014 38.44 39.37 37.94 38.93 279,812 +0.50(+1.30%)
Sep 15, 2014 38.27 38.63 37.91 38.43 464,559 +0.00(+0.00%)
Sep 12, 2014 37.93 38.47 37.76 38.43 503,371 +0.51(+1.34%)
Sep 11, 2014 36.81 37.93 36.81 37.92 194,801 +0.74(+1.99%)
Sep 10, 2014 37.22 37.37 36.99 37.18 91,063 +0.02(+0.05%)
Sep 09, 2014 37.91 38.06 37.14 37.16 124,206 -0.89(-2.34%)
Sep 08, 2014 37.74 38.26 37.74 38.05 105,787 +0.15(+0.40%)
Sep 05, 2014 37.83 38.05 37.19 37.90 146,156 +0.06(+0.16%)
Sep 04, 2014 38.20 38.25 37.73 37.84 168,812 -0.33(-0.86%)
Sep 03, 2014 37.96 39.38 37.96 38.17 476,690 +0.63(+1.68%)
Sep 02, 2014 37.77 38.63 37.40 37.54 350,644 -0.11(-0.29%)
Aug 29, 2014 37.89 37.65 37.65 37.65 602,200 -0.23(-0.61%)
Aug 28, 2014 39.95 40.09 37.72 37.88 358,134 -2.37(-5.89%)
Aug 27, 2014 40.97 41.37 40.18 40.25 183,212 -0.71(-1.73%)
Aug 26, 2014 39.98 41.09 39.95 40.96 603,622 +0.97(+2.43%)
Aug 25, 2014 39.79 40.15 39.50 39.99 633,164 +0.67(+1.70%)
Aug 22, 2014 39.92 39.98 39.30 39.32 272,428 -0.63(-1.58%)
Aug 21, 2014 39.97 40.13 39.52 39.95 265,173 -0.02(-0.05%)
Aug 20, 2014 39.92 40.15 39.64 39.97 238,171 -0.04(-0.10%)
Aug 19, 2014 40.53 40.64 39.98 40.01 2,699,784 -0.39(-0.97%)
Aug 18, 2014 41.02 41.03 39.88 40.40 312,236 -0.60(-1.46%)
Aug 15, 2014 41.04 41.58 40.24 41.00 438,126 +0.20(+0.49%)
Aug 14, 2014 40.86 40.98 40.12 40.80 325,651 -0.04(-0.10%)
Aug 13, 2014 39.76 40.84 39.76 40.84 247,112 +1.14(+2.87%)
Aug 12, 2014 40.07 40.09 39.26 39.70 182,084 -0.44(-1.10%)
Aug 11, 2014 41.00 41.20 40.11 40.14 241,192 -0.58(-1.42%)
Aug 08, 2014 41.05 41.75 40.93 40.72 459,619 -0.36(-0.88%)
Aug 07, 2014 40.94 41.26 40.56 41.08 362,775 +0.18(+0.44%)
Aug 06, 2014 39.70 41.13 39.37 40.90 467,213 +0.93(+2.33%)
Aug 05, 2014 40.13 41.47 39.39 39.97 774,578 +0.73(+1.86%)
Aug 04, 2014 38.25 39.33 38.05 39.24 287,513 +1.22(+3.21%)
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.