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

Epam Systems Inc (NY: EPAM )

234.98 -0.28 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2020 231.00 231.28 226.50 228.14 205,000 -3.78(-1.63%)
Jan 30, 2020 231.07 233.56 229.35 231.92 191,050 -1.51(-0.65%)
Jan 29, 2020 234.04 235.81 233.43 233.43 181,291 +0.10(+0.04%)
Jan 28, 2020 228.58 234.40 227.71 233.33 185,357 +6.49(+2.86%)
Jan 27, 2020 221.69 227.29 220.02 226.84 311,545 -0.73(-0.32%)
Jan 24, 2020 231.67 232.51 226.11 227.57 210,200 -2.73(-1.19%)
Jan 23, 2020 232.09 232.60 230.28 230.30 237,103 -2.21(-0.95%)
Jan 22, 2020 232.82 236.04 232.49 232.51 355,649 +0.70(+0.30%)
Jan 21, 2020 230.98 233.37 230.43 231.81 304,901 -0.62(-0.27%)
Jan 17, 2020 233.83 233.88 229.69 232.43 266,300 -1.28(-0.55%)
Jan 16, 2020 230.45 233.84 229.85 233.71 217,277 +5.00(+2.19%)
Jan 15, 2020 228.15 231.21 228.11 228.71 148,630 +1.54(+0.68%)
Jan 14, 2020 228.33 229.93 226.46 227.17 349,566 -1.39(-0.61%)
Jan 13, 2020 225.04 229.13 224.58 228.56 186,617 +5.48(+2.46%)
Jan 10, 2020 223.82 224.71 222.41 223.08 214,300 -0.21(-0.09%)
Jan 09, 2020 222.98 224.22 221.24 223.29 183,540 +1.91(+0.86%)
Jan 08, 2020 215.39 221.70 214.31 221.38 333,886 +5.77(+2.68%)
Jan 07, 2020 214.10 216.82 212.70 215.61 159,617 +1.41(+0.66%)
Jan 06, 2020 214.39 215.00 212.00 214.20 497,398 -3.20(-1.47%)
Jan 03, 2020 213.70 217.76 212.94 217.40 216,400 +1.09(+0.50%)
Jan 02, 2020 214.12 216.43 213.38 216.31 229,584 +4.15(+1.96%)
Dec 31, 2019 209.65 213.18 209.65 212.16 152,900 +1.65(+0.78%)
Dec 30, 2019 214.00 214.00 209.36 210.51 141,643 -3.88(-1.81%)
Dec 27, 2019 216.93 217.00 213.83 214.39 141,000 -1.47(-0.68%)
Dec 26, 2019 212.40 215.90 212.20 215.86 217,213 +4.20(+1.98%)
Dec 24, 2019 211.28 212.26 209.32 211.66 98,300 +0.36(+0.17%)
Dec 23, 2019 212.99 213.18 210.15 211.30 161,030 -0.60(-0.28%)
Dec 20, 2019 212.85 213.11 210.73 211.90 299,200 +0.73(+0.35%)
Dec 19, 2019 209.00 211.28 208.55 211.17 240,956 +1.85(+0.88%)
Dec 18, 2019 210.13 211.26 209.05 209.32 171,730 +0.10(+0.05%)
Dec 17, 2019 212.20 212.20 208.47 209.22 247,222 -2.98(-1.40%)
Dec 16, 2019 211.20 213.49 211.05 212.20 165,139 +2.18(+1.04%)
Dec 13, 2019 206.89 210.61 206.59 210.02 243,800 +3.28(+1.59%)
Dec 12, 2019 206.68 207.81 204.29 206.74 226,999 -1.10(-0.53%)
Dec 11, 2019 209.82 209.82 205.78 207.84 185,376 -0.69(-0.33%)
Dec 10, 2019 208.20 209.67 207.68 208.53 140,964 -0.28(-0.13%)
Dec 09, 2019 209.49 211.27 208.77 208.81 154,283 -1.10(-0.52%)
Dec 06, 2019 208.42 211.72 207.90 209.91 217,100 +3.41(+1.65%)
Dec 05, 2019 207.56 208.78 206.50 206.50 207,163 -0.51(-0.25%)
Dec 04, 2019 205.99 208.82 205.70 207.01 204,621 +1.91(+0.93%)
Dec 03, 2019 201.52 206.35 201.06 205.10 539,559 +0.05(+0.02%)
Dec 02, 2019 211.08 211.49 204.96 205.05 580,696 -6.80(-3.21%)
Nov 29, 2019 212.25 213.51 211.39 211.85 126,500 -1.18(-0.55%)
Nov 27, 2019 213.17 214.50 212.46 213.03 316,900 +0.72(+0.34%)
Nov 26, 2019 212.17 214.85 211.09 212.31 562,662 -0.43(-0.20%)
Nov 25, 2019 206.55 213.34 204.58 212.74 461,132 +7.59(+3.70%)
Nov 22, 2019 205.87 207.98 204.34 205.15 338,800 -0.36(-0.18%)
Nov 21, 2019 207.39 207.69 203.18 205.51 420,545 -2.76(-1.33%)
Nov 20, 2019 208.77 209.47 204.55 208.27 316,201 -1.43(-0.68%)
Nov 19, 2019 208.82 210.06 207.14 209.70 285,606 +1.52(+0.73%)
Nov 18, 2019 205.75 208.74 204.53 208.18 387,810 +2.49(+1.21%)
Nov 15, 2019 208.05 208.25 204.54 205.69 337,900 -1.98(-0.95%)
Nov 14, 2019 200.00 208.31 199.18 207.67 508,326 +6.83(+3.40%)
Nov 13, 2019 199.00 201.78 196.43 200.84 380,294 +1.18(+0.59%)
Nov 12, 2019 194.79 200.00 194.33 199.66 483,751 +5.38(+2.77%)
Nov 11, 2019 187.75 196.73 187.23 194.28 308,304 +5.05(+2.67%)
Nov 08, 2019 190.08 191.92 187.26 189.23 490,900 -1.06(-0.56%)
Nov 07, 2019 191.09 194.08 185.39 190.29 832,725 +11.88(+6.66%)
Nov 06, 2019 176.81 179.61 176.09 178.41 280,916 +0.60(+0.34%)
Nov 05, 2019 177.64 178.32 175.53 177.81 185,958 +0.53(+0.30%)
Nov 04, 2019 178.73 179.36 176.21 177.28 253,104 -0.14(-0.08%)
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.