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 30, 2021 554.50 563.89 551.34 559.80 137,775 +3.66(+0.66%)
Jul 29, 2021 555.08 562.98 555.08 556.14 173,071 +3.18(+0.58%)
Jul 28, 2021 556.98 558.27 551.09 552.96 199,407 -0.89(-0.16%)
Jul 27, 2021 552.35 553.87 541.41 553.85 174,445 +0.16(+0.03%)
Jul 26, 2021 557.75 559.75 550.64 553.69 192,740 -3.67(-0.66%)
Jul 23, 2021 554.67 561.46 554.67 557.36 178,986 +5.06(+0.92%)
Jul 22, 2021 550.25 553.10 547.03 552.30 143,373 +4.06(+0.74%)
Jul 21, 2021 544.06 549.98 542.01 548.24 208,615 +3.09(+0.57%)
Jul 20, 2021 540.05 550.07 538.78 545.15 235,876 +10.61(+1.98%)
Jul 19, 2021 519.12 535.58 518.01 534.54 234,622 +6.83(+1.29%)
Jul 16, 2021 540.19 541.99 527.62 527.71 243,488 -10.64(-1.98%)
Jul 15, 2021 543.36 545.40 534.95 538.35 159,230 -3.58(-0.66%)
Jul 14, 2021 540.01 544.12 538.00 541.93 259,297 +5.64(+1.05%)
Jul 13, 2021 531.99 539.98 530.06 536.29 202,001 +1.70(+0.32%)
Jul 12, 2021 536.82 542.76 530.23 534.59 302,398 +6.77(+1.28%)
Jul 09, 2021 516.00 527.83 514.30 527.82 272,203 +12.62(+2.45%)
Jul 08, 2021 516.43 521.49 512.62 515.20 215,032 -11.85(-2.25%)
Jul 07, 2021 522.00 528.73 516.08 527.05 277,222 +7.29(+1.40%)
Jul 06, 2021 519.00 520.82 516.06 519.76 275,214 +3.48(+0.67%)
Jul 02, 2021 512.45 516.74 511.04 516.28 152,732 +6.04(+1.18%)
Jul 01, 2021 510.43 514.44 507.80 510.24 230,742 -0.72(-0.14%)
Jun 30, 2021 516.82 516.82 510.51 510.96 308,543 -8.25(-1.59%)
Jun 29, 2021 519.00 520.24 516.82 519.21 367,850 -1.85(-0.36%)
Jun 28, 2021 525.62 527.04 519.53 521.06 192,953 -2.09(-0.40%)
Jun 25, 2021 518.33 525.00 509.75 523.15 667,865 +4.62(+0.89%)
Jun 24, 2021 521.55 523.13 515.37 518.53 313,469 +2.65(+0.51%)
Jun 23, 2021 519.63 520.58 515.49 515.88 285,986 -3.28(-0.63%)
Jun 22, 2021 517.23 520.22 515.42 519.16 223,458 +0.62(+0.12%)
Jun 21, 2021 510.60 520.51 506.26 518.54 152,229 +8.02(+1.57%)
Jun 18, 2021 514.48 521.86 510.21 510.52 389,432 -4.08(-0.79%)
Jun 17, 2021 501.68 514.99 500.62 514.60 252,011 +10.73(+2.13%)
Jun 16, 2021 504.98 507.03 499.13 503.87 242,176 +3.07(+0.61%)
Jun 15, 2021 509.44 509.89 498.60 500.80 344,265 -7.41(-1.46%)
Jun 14, 2021 506.85 513.60 506.81 508.21 330,597 -0.25(-0.05%)
Jun 11, 2021 504.27 510.46 501.64 508.46 283,752 +2.83(+0.56%)
Jun 10, 2021 493.56 506.81 493.56 505.63 252,715 +12.65(+2.57%)
Jun 09, 2021 490.31 495.73 488.40 492.98 306,963 +3.81(+0.78%)
Jun 08, 2021 489.09 492.78 483.46 489.17 238,313 +1.50(+0.31%)
Jun 07, 2021 483.94 489.00 481.23 487.67 371,006 +5.37(+1.11%)
Jun 04, 2021 480.72 484.54 478.51 482.30 240,245 +7.31(+1.54%)
Jun 03, 2021 476.57 480.99 474.05 474.99 320,682 -6.17(-1.28%)
Jun 02, 2021 481.86 485.02 479.71 481.16 330,879 +2.57(+0.54%)
Jun 01, 2021 490.62 490.62 470.77 478.59 361,004 +0.99(+0.21%)
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%)
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.