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

Epam Systems Inc (NY: EPAM )

250.90 -3.91 (-1.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 31, 2023 255.12 258.81 250.36 256.62 720,090 -1.33(-0.52%)
May 30, 2023 261.38 262.16 257.33 257.95 691,816 -0.13(-0.05%)
May 26, 2023 258.04 261.77 256.36 258.08 529,522 +1.61(+0.63%)
May 25, 2023 256.21 257.93 252.17 256.47 345,832 +3.40(+1.34%)
May 24, 2023 261.00 263.14 252.90 253.07 646,275 -11.77(-4.44%)
May 23, 2023 261.32 267.31 260.01 264.84 1,004,577 +1.17(+0.44%)
May 22, 2023 247.18 264.74 247.18 263.67 1,028,123 +16.17(+6.53%)
May 19, 2023 239.74 248.75 239.09 247.50 974,002 +9.38(+3.94%)
May 18, 2023 233.00 238.35 232.75 238.12 442,942 +5.19(+2.23%)
May 17, 2023 231.42 233.80 229.25 232.93 554,126 +2.35(+1.02%)
May 16, 2023 235.56 235.78 228.84 230.58 385,552 -6.12(-2.59%)
May 15, 2023 229.40 238.36 229.40 236.70 581,949 +7.00(+3.05%)
May 12, 2023 231.64 233.08 226.33 229.70 861,134 -2.96(-1.27%)
May 11, 2023 231.08 232.71 229.21 232.66 626,381 +0.46(+0.20%)
May 10, 2023 234.73 235.74 227.61 232.20 592,265 +0.86(+0.37%)
May 09, 2023 230.00 231.50 223.65 231.34 1,110,040 -0.48(-0.21%)
May 08, 2023 241.45 245.44 231.01 231.82 1,133,226 -10.65(-4.39%)
May 05, 2023 252.59 255.38 239.41 242.47 1,496,183 -27.94(-10.33%)
May 04, 2023 273.82 278.34 269.06 270.41 661,947 -2.72(-1.00%)
May 03, 2023 271.51 279.66 271.51 273.13 493,538 +2.46(+0.91%)
May 02, 2023 277.92 279.37 266.63 270.67 593,910 -8.34(-2.99%)
May 01, 2023 278.32 280.00 273.47 279.01 474,161 -3.43(-1.21%)
Apr 28, 2023 279.25 284.29 277.50 282.44 487,981 +3.19(+1.14%)
Apr 27, 2023 275.47 282.42 271.04 279.25 351,002 +3.84(+1.39%)
Apr 26, 2023 276.70 279.87 273.93 275.41 263,901 +1.44(+0.53%)
Apr 25, 2023 278.25 280.81 273.21 273.97 553,396 -6.82(-2.43%)
Apr 24, 2023 280.11 281.92 277.61 280.79 407,982 +0.06(+0.02%)
Apr 21, 2023 280.80 283.30 276.45 280.73 425,404 -1.60(-0.57%)
Apr 20, 2023 284.58 287.20 281.01 282.33 448,304 -6.51(-2.25%)
Apr 19, 2023 291.62 293.19 288.45 288.84 396,508 -6.31(-2.14%)
Apr 18, 2023 297.89 298.77 294.11 295.15 215,274 +0.50(+0.17%)
Apr 17, 2023 294.41 297.54 292.34 294.65 226,347 -1.35(-0.46%)
Apr 14, 2023 296.23 299.98 291.89 296.00 330,715 -4.01(-1.34%)
Apr 13, 2023 291.76 304.33 289.82 300.01 656,743 +10.02(+3.46%)
Apr 12, 2023 298.00 300.49 288.88 289.99 425,699 -4.33(-1.47%)
Apr 11, 2023 290.50 295.55 289.27 294.32 319,684 +3.39(+1.17%)
Apr 10, 2023 282.70 291.06 281.64 290.93 327,311 +4.65(+1.62%)
Apr 06, 2023 281.26 286.51 278.76 286.28 363,380 +3.75(+1.33%)
Apr 05, 2023 288.23 289.67 281.35 282.53 590,872 -8.53(-2.93%)
Apr 04, 2023 298.91 298.91 288.45 291.06 356,985 -6.16(-2.07%)
Apr 03, 2023 294.93 300.59 294.19 297.22 386,482 -1.78(-0.60%)
Mar 31, 2023 295.36 300.00 295.01 299.00 355,077 +5.31(+1.81%)
Mar 30, 2023 290.97 294.45 289.00 293.69 451,318 +7.93(+2.78%)
Mar 29, 2023 284.62 287.22 283.88 285.76 217,072 +2.76(+0.98%)
Mar 28, 2023 284.81 285.64 280.88 283.00 274,666 -2.00(-0.70%)
Mar 27, 2023 280.73 285.76 279.29 285.00 471,563 +6.50(+2.33%)
Mar 24, 2023 283.46 283.46 273.32 278.50 375,540 -5.95(-2.09%)
Mar 23, 2023 278.62 288.65 277.38 284.45 503,675 +9.32(+3.39%)
Mar 22, 2023 278.56 282.98 275.13 275.13 508,989 -4.53(-1.62%)
Mar 21, 2023 278.88 280.30 273.96 279.66 658,191 +4.62(+1.68%)
Mar 20, 2023 279.12 281.99 273.21 275.04 799,667 -4.75(-1.70%)
Mar 17, 2023 280.11 282.44 274.58 279.79 903,525 -0.14(-0.05%)
Mar 16, 2023 271.92 281.34 269.73 279.93 572,000 +3.66(+1.32%)
Mar 15, 2023 281.03 281.21 271.78 276.27 679,578 -9.23(-3.23%)
Mar 14, 2023 287.49 292.11 281.14 285.50 643,070 +4.83(+1.72%)
Mar 13, 2023 280.00 283.04 274.55 280.67 977,100 -2.07(-0.73%)
Mar 10, 2023 293.68 294.19 281.63 282.74 555,402 -13.39(-4.52%)
Mar 09, 2023 302.54 307.53 296.03 296.13 297,353 -10.51(-3.43%)
Mar 08, 2023 305.85 307.67 304.02 306.64 252,934 +1.31(+0.43%)
Mar 07, 2023 309.55 311.53 303.33 305.33 294,890 -5.01(-1.61%)
Mar 06, 2023 307.87 315.32 306.26 310.34 313,804 +4.35(+1.42%)
Mar 03, 2023 305.53 309.68 302.45 305.99 470,965 +1.74(+0.57%)
Mar 02, 2023 305.00 307.11 303.16 304.25 417,183 -1.34(-0.44%)
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.