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 (%)
Jul 31, 2020 287.59 290.12 281.00 290.08 385,400 +3.03(+1.06%)
Jul 30, 2020 281.42 287.63 279.52 287.05 250,134 +2.54(+0.89%)
Jul 29, 2020 278.76 284.68 278.76 284.51 402,704 +7.58(+2.74%)
Jul 28, 2020 279.34 280.32 274.73 276.93 261,165 -3.12(-1.11%)
Jul 27, 2020 275.00 282.09 274.50 280.05 237,433 +5.95(+2.17%)
Jul 24, 2020 275.27 276.39 271.00 274.10 231,800 -4.12(-1.48%)
Jul 23, 2020 279.15 283.39 273.62 278.22 200,704 +0.09(+0.03%)
Jul 22, 2020 278.80 280.09 275.72 278.13 241,757 -0.39(-0.14%)
Jul 21, 2020 278.95 282.56 276.82 278.52 605,702 -0.34(-0.12%)
Jul 20, 2020 265.12 280.39 264.89 278.86 408,197 +14.17(+5.35%)
Jul 17, 2020 260.82 265.16 259.48 264.69 190,800 +6.47(+2.51%)
Jul 16, 2020 258.16 260.21 255.66 258.22 264,359 -1.85(-0.71%)
Jul 15, 2020 257.28 260.27 255.34 260.07 139,762 +6.46(+2.55%)
Jul 14, 2020 250.46 254.22 246.01 253.61 290,673 +1.07(+0.42%)
Jul 13, 2020 262.52 266.06 250.86 252.54 386,803 -8.60(-3.29%)
Jul 10, 2020 260.71 263.36 258.31 261.14 165,300 -0.96(-0.37%)
Jul 09, 2020 258.03 262.51 255.19 262.10 254,802 +6.44(+2.52%)
Jul 08, 2020 254.24 257.62 253.30 255.66 274,882 +3.41(+1.35%)
Jul 07, 2020 251.93 258.98 251.26 252.25 263,861 -0.95(-0.38%)
Jul 06, 2020 253.78 257.73 252.84 253.20 446,923 +3.04(+1.22%)
Jul 02, 2020 254.42 255.87 249.98 250.16 257,900 -2.80(-1.11%)
Jul 01, 2020 252.75 254.68 249.26 252.96 275,820 +0.95(+0.38%)
Jun 30, 2020 245.87 252.18 245.65 252.01 331,922 +5.92(+2.41%)
Jun 29, 2020 245.00 247.58 239.61 246.09 238,382 +1.71(+0.70%)
Jun 26, 2020 250.99 252.45 243.68 244.38 793,900 -6.61(-2.63%)
Jun 25, 2020 248.00 251.14 245.66 250.99 354,196 +3.49(+1.41%)
Jun 24, 2020 252.29 254.00 243.96 247.50 330,132 -6.18(-2.44%)
Jun 23, 2020 252.70 257.98 249.47 253.68 393,119 +2.53(+1.01%)
Jun 22, 2020 252.30 254.96 249.17 251.15 495,991 -1.17(-0.46%)
Jun 19, 2020 246.03 252.72 243.87 252.32 913,600 +10.14(+4.19%)
Jun 18, 2020 241.86 242.86 239.99 242.18 194,828 -0.03(-0.01%)
Jun 17, 2020 236.05 243.91 236.05 242.21 234,030 +6.38(+2.71%)
Jun 16, 2020 239.49 241.16 234.30 235.83 323,268 +1.28(+0.55%)
Jun 15, 2020 229.95 234.76 225.70 234.55 448,885 -0.45(-0.19%)
Jun 12, 2020 237.21 238.12 228.71 235.00 461,000 +2.85(+1.23%)
Jun 11, 2020 233.16 236.82 229.18 232.15 512,167 -7.65(-3.19%)
Jun 10, 2020 237.70 241.79 234.34 239.80 305,546 +4.80(+2.04%)
Jun 09, 2020 237.18 238.09 233.00 235.00 403,688 -2.98(-1.25%)
Jun 08, 2020 240.00 240.50 230.49 237.98 476,548 -0.07(-0.03%)
Jun 05, 2020 226.59 241.62 226.59 238.05 716,800 +13.66(+6.09%)
Jun 04, 2020 227.33 229.44 221.41 224.39 294,791 -4.52(-1.97%)
Jun 03, 2020 232.84 234.50 228.26 228.91 301,355 -3.72(-1.60%)
Jun 02, 2020 234.21 234.36 226.45 232.63 223,934 -1.23(-0.53%)
Jun 01, 2020 230.00 234.89 229.15 233.86 152,305 +3.22(+1.40%)
May 29, 2020 228.00 234.29 226.70 230.64 529,600 +2.57(+1.13%)
May 28, 2020 222.20 235.03 222.20 228.07 513,957 +4.14(+1.85%)
May 27, 2020 225.00 225.00 217.18 223.93 514,370 +0.00(+0.00%)
May 26, 2020 228.00 228.51 222.98 223.93 338,682 +0.48(+0.21%)
May 22, 2020 225.00 225.07 221.87 223.45 308,000 -0.41(-0.18%)
May 21, 2020 223.37 227.47 222.38 223.86 282,188 -0.10(-0.04%)
May 20, 2020 221.97 224.49 221.16 223.96 242,612 +5.32(+2.43%)
May 19, 2020 222.65 225.34 218.52 218.64 284,606 -3.29(-1.48%)
May 18, 2020 219.22 226.49 219.22 221.93 276,073 +4.96(+2.29%)
May 15, 2020 206.49 218.78 205.24 216.97 358,000 +7.94(+3.80%)
May 14, 2020 209.50 209.50 203.32 209.03 571,637 -2.99(-1.41%)
May 13, 2020 220.78 222.90 208.78 212.02 446,717 -9.24(-4.18%)
May 12, 2020 229.00 230.91 221.26 221.26 246,197 -6.77(-2.97%)
May 11, 2020 221.53 230.92 221.53 228.03 408,722 +4.73(+2.12%)
May 08, 2020 227.05 234.41 222.01 223.30 366,500 -3.71(-1.63%)
May 07, 2020 224.00 234.41 222.58 227.01 507,089 +4.04(+1.81%)
May 06, 2020 222.94 225.87 220.93 222.97 510,109 +1.08(+0.49%)
May 05, 2020 218.40 225.27 217.36 221.89 310,885 +5.68(+2.63%)
May 04, 2020 214.57 217.61 213.12 216.21 231,473 -0.12(-0.06%)
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.