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

Epam Systems Inc (NY: EPAM )

237.13 -7.87 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2021 473.95 482.38 472.40 477.60 182,456 +5.77(+1.22%)
May 27, 2021 475.53 480.10 469.02 471.83 798,818 -6.01(-1.26%)
May 26, 2021 481.75 481.97 475.80 477.84 452,974 -1.43(-0.30%)
May 25, 2021 485.00 486.20 477.57 479.27 459,598 -5.15(-1.06%)
May 24, 2021 480.00 485.91 477.45 484.42 309,006 +7.20(+1.51%)
May 21, 2021 476.08 480.87 471.48 477.22 332,359 +4.96(+1.05%)
May 20, 2021 453.68 474.37 452.66 472.26 532,899 +21.02(+4.66%)
May 19, 2021 440.90 451.97 436.43 451.24 326,725 +4.76(+1.07%)
May 18, 2021 450.50 450.66 445.93 446.48 277,310 -1.26(-0.28%)
May 17, 2021 448.48 451.53 443.22 447.74 290,470 -3.82(-0.85%)
May 14, 2021 450.97 452.65 446.50 451.56 418,155 +4.67(+1.04%)
May 13, 2021 445.69 450.70 442.50 446.89 240,243 +5.73(+1.30%)
May 12, 2021 447.41 448.75 440.24 441.16 362,935 -12.93(-2.85%)
May 11, 2021 450.84 454.33 436.18 454.09 534,644 -5.92(-1.29%)
May 10, 2021 459.24 466.97 454.56 460.01 291,942 -0.19(-0.04%)
May 07, 2021 465.00 466.21 458.37 460.20 412,400 +1.82(+0.40%)
May 06, 2021 452.48 458.56 433.92 458.38 495,292 -2.90(-0.63%)
May 05, 2021 462.28 463.63 458.45 461.28 295,535 +2.76(+0.60%)
May 04, 2021 455.61 459.77 453.42 458.52 524,797 -1.06(-0.23%)
May 03, 2021 461.00 462.83 457.53 459.58 413,884 +1.83(+0.40%)
Apr 30, 2021 454.38 461.35 451.82 457.75 352,300 -1.25(-0.27%)
Apr 29, 2021 461.79 461.98 455.39 459.00 358,163 -0.73(-0.16%)
Apr 28, 2021 458.36 461.81 456.28 459.73 302,465 +0.89(+0.19%)
Apr 27, 2021 460.00 460.61 455.86 458.84 291,686 +0.01(+0.00%)
Apr 26, 2021 458.00 460.97 456.42 458.83 350,791 +0.68(+0.15%)
Apr 23, 2021 450.00 458.33 449.05 458.15 201,600 +9.63(+2.15%)
Apr 22, 2021 450.00 454.48 447.49 448.52 313,559 -0.31(-0.07%)
Apr 21, 2021 445.87 450.00 441.96 448.83 338,967 +1.91(+0.43%)
Apr 20, 2021 448.32 450.42 444.75 446.92 262,885 -0.02(-0.00%)
Apr 19, 2021 444.22 447.37 440.76 446.94 328,710 +0.90(+0.20%)
Apr 16, 2021 448.00 448.00 440.81 446.04 261,700 -2.63(-0.59%)
Apr 15, 2021 437.64 449.29 437.30 448.67 367,898 +18.27(+4.24%)
Apr 14, 2021 432.48 436.22 428.76 430.40 700,021 -2.08(-0.48%)
Apr 13, 2021 426.00 436.81 426.00 432.48 276,594 +7.81(+1.84%)
Apr 12, 2021 416.03 426.49 414.50 424.67 361,863 +1.61(+0.38%)
Apr 09, 2021 420.00 424.65 415.00 423.06 257,000 +2.51(+0.60%)
Apr 08, 2021 412.78 421.64 412.78 420.55 297,771 +10.19(+2.48%)
Apr 07, 2021 410.00 412.00 405.04 410.36 139,236 -0.65(-0.16%)
Apr 06, 2021 407.86 413.05 406.00 411.01 184,161 +1.70(+0.42%)
Apr 05, 2021 400.80 410.82 400.22 409.31 156,673 +9.32(+2.33%)
Apr 01, 2021 401.63 406.41 394.02 399.99 240,600 +3.30(+0.83%)
Mar 31, 2021 387.14 407.06 384.73 396.69 446,774 +13.18(+3.44%)
Mar 30, 2021 375.51 386.82 374.95 383.51 200,580 +5.43(+1.44%)
Mar 29, 2021 388.64 390.93 375.75 378.08 301,268 -9.66(-2.49%)
Mar 26, 2021 368.23 388.07 367.30 387.74 323,200 +19.73(+5.36%)
Mar 25, 2021 364.25 368.37 357.51 368.01 251,399 -0.50(-0.14%)
Mar 24, 2021 373.95 376.78 367.90 368.51 276,940 -5.32(-1.42%)
Mar 23, 2021 377.87 381.19 371.49 373.83 186,036 -6.62(-1.74%)
Mar 22, 2021 381.73 384.58 378.08 380.45 212,530 +0.85(+0.22%)
Mar 19, 2021 368.77 381.23 366.19 379.60 427,100 +10.69(+2.90%)
Mar 18, 2021 370.97 375.69 358.68 368.91 313,496 -4.97(-1.33%)
Mar 17, 2021 367.98 377.45 363.30 373.88 210,863 +2.20(+0.59%)
Mar 16, 2021 376.18 377.52 368.42 371.68 121,716 -0.89(-0.24%)
Mar 15, 2021 365.00 372.58 362.80 372.57 116,623 +8.42(+2.31%)
Mar 12, 2021 361.05 368.23 359.49 364.15 188,000 -1.87(-0.51%)
Mar 11, 2021 361.80 367.30 359.02 366.02 186,797 +12.78(+3.62%)
Mar 10, 2021 353.97 355.73 347.87 353.24 278,324 +1.79(+0.51%)
Mar 09, 2021 350.28 356.80 343.54 351.45 405,388 +12.33(+3.64%)
Mar 08, 2021 355.46 355.46 338.69 339.12 556,513 -19.43(-5.42%)
Mar 05, 2021 364.22 367.78 346.91 358.55 414,500 -0.95(-0.26%)
Mar 04, 2021 376.94 377.18 353.32 359.50 547,251 -19.29(-5.09%)
Mar 03, 2021 387.27 387.27 372.51 378.79 298,059 -8.50(-2.19%)
Mar 02, 2021 384.13 390.40 382.80 387.29 262,431 +2.64(+0.69%)
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.