Skip to main content

Epam Systems Inc (NY: EPAM )

208.90 -8.57 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 216.07 216.93 206.73 208.90 704,127 -8.57(-3.94%)
Jul 18, 2024 211.41 223.03 211.10 217.47 1,182,104 +6.16(+2.92%)
Jul 17, 2024 208.51 212.15 206.21 211.31 689,602 +1.96(+0.94%)
Jul 16, 2024 207.72 211.44 205.60 209.35 803,176 +9.63(+4.82%)
Jul 15, 2024 194.02 200.04 192.84 199.72 857,222 +6.22(+3.21%)
Jul 12, 2024 190.04 193.94 189.17 193.50 544,332 +4.33(+2.29%)
Jul 11, 2024 184.07 191.51 183.55 189.17 665,426 +7.48(+4.12%)
Jul 10, 2024 183.76 183.76 179.55 181.69 452,435 -0.90(-0.49%)
Jul 09, 2024 185.37 185.78 182.47 182.59 404,285 -3.54(-1.90%)
Jul 08, 2024 184.96 186.45 183.50 186.13 330,264 +1.99(+1.08%)
Jul 05, 2024 183.77 185.69 183.00 184.14 563,017 -1.39(-0.75%)
Jul 03, 2024 184.90 185.72 182.24 185.53 350,849 +2.25(+1.23%)
Jul 02, 2024 186.64 188.86 182.64 183.28 449,169 -2.30(-1.24%)
Jul 01, 2024 186.42 188.30 184.88 185.58 353,974 -2.53(-1.34%)
Jun 28, 2024 186.15 188.26 184.91 188.11 2,087,827 +3.00(+1.62%)
Jun 27, 2024 182.50 185.69 181.78 185.11 768,050 +2.52(+1.38%)
Jun 26, 2024 180.68 183.30 180.68 182.59 656,451 +0.68(+0.37%)
Jun 25, 2024 182.76 183.47 181.07 181.91 565,525 -1.18(-0.64%)
Jun 24, 2024 183.17 188.56 182.47 183.09 970,415 -1.69(-0.91%)
Jun 21, 2024 182.51 185.05 178.31 184.78 2,700,162 +2.98(+1.64%)
Jun 20, 2024 172.81 182.35 171.35 181.80 1,347,849 +11.55(+6.78%)
Jun 18, 2024 174.36 174.53 169.43 170.25 753,789 -4.11(-2.36%)
Jun 17, 2024 177.20 177.23 174.25 174.36 531,618 -3.22(-1.81%)
Jun 14, 2024 177.79 179.07 175.00 177.58 674,328 -0.38(-0.21%)
Jun 13, 2024 180.99 181.62 177.92 177.96 689,759 -2.09(-1.16%)
Jun 12, 2024 179.52 181.80 179.10 180.05 518,688 +2.21(+1.24%)
Jun 11, 2024 177.39 178.26 174.31 177.84 657,094 +0.86(+0.49%)
Jun 10, 2024 176.34 177.91 175.47 176.98 612,903 +0.00(+0.00%)
Jun 07, 2024 175.00 179.00 174.31 176.98 875,030 +1.77(+1.01%)
Jun 06, 2024 174.00 177.39 173.51 175.21 404,069 +0.70(+0.40%)
Jun 05, 2024 175.33 175.68 172.95 174.51 451,607 +0.00(+0.00%)
Jun 04, 2024 174.40 177.92 173.77 174.51 470,067 -1.68(-0.95%)
Jun 03, 2024 179.18 179.18 175.55 176.19 522,414 -1.74(-0.98%)
May 31, 2024 176.91 178.41 175.85 177.93 869,428 +1.88(+1.07%)
May 30, 2024 178.49 179.91 174.58 176.05 824,097 -2.38(-1.33%)
May 29, 2024 175.01 179.78 174.22 178.43 808,192 +1.16(+0.65%)
May 28, 2024 180.00 180.55 176.12 177.27 834,760 -2.84(-1.58%)
May 24, 2024 186.69 186.91 179.44 180.11 1,097,555 -6.79(-3.63%)
May 23, 2024 189.99 190.41 185.39 186.90 891,880 -2.47(-1.30%)
May 22, 2024 191.21 192.01 189.04 189.37 705,753 -1.89(-0.99%)
May 21, 2024 190.13 191.31 188.33 191.26 752,188 -0.24(-0.13%)
May 20, 2024 188.39 191.51 186.15 191.50 639,904 +3.70(+1.97%)
May 17, 2024 187.77 188.31 183.68 187.80 808,985 -1.34(-0.71%)
May 16, 2024 190.00 190.91 188.24 189.14 964,185 -1.34(-0.70%)
May 15, 2024 189.32 191.23 186.35 190.48 970,777 +3.43(+1.83%)
May 14, 2024 193.15 194.03 186.52 187.05 1,241,699 -3.67(-1.92%)
May 13, 2024 185.00 191.44 184.27 190.72 1,903,043 +7.32(+3.99%)
May 10, 2024 182.98 188.87 180.83 183.40 1,891,367 +1.47(+0.81%)
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%)
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.