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

Epam Systems Inc (NY: EPAM )

239.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 220.79 226.05 219.13 220.89 370,305 -2.54(-1.14%)
Apr 29, 2020 212.72 224.20 212.34 223.43 263,754 +14.88(+7.13%)
Apr 28, 2020 208.91 212.71 207.79 208.55 335,707 +2.77(+1.35%)
Apr 27, 2020 204.01 206.95 201.89 205.78 338,906 +2.75(+1.35%)
Apr 24, 2020 200.05 203.67 195.39 203.03 413,800 -1.72(-0.84%)
Apr 23, 2020 203.12 209.56 203.12 204.75 283,075 +3.94(+1.96%)
Apr 22, 2020 199.79 203.14 195.85 200.81 309,063 +6.83(+3.52%)
Apr 21, 2020 204.49 206.94 193.22 193.98 401,507 -12.68(-6.14%)
Apr 20, 2020 208.38 211.03 203.60 206.66 238,245 -3.28(-1.56%)
Apr 17, 2020 205.04 211.47 202.44 209.94 337,500 +10.81(+5.43%)
Apr 16, 2020 207.64 208.44 198.81 199.13 346,754 -7.40(-3.58%)
Apr 15, 2020 197.00 207.94 193.40 206.53 548,592 +5.91(+2.95%)
Apr 14, 2020 200.00 207.69 199.05 200.62 463,561 +3.48(+1.77%)
Apr 13, 2020 193.00 198.03 187.23 197.14 436,859 +4.85(+2.52%)
Apr 09, 2020 190.00 196.89 188.24 192.29 380,800 +4.43(+2.36%)
Apr 08, 2020 190.00 190.00 183.51 187.86 260,617 +2.88(+1.56%)
Apr 07, 2020 193.14 193.99 183.07 184.98 278,587 +0.55(+0.30%)
Apr 06, 2020 169.85 185.74 167.40 184.43 511,554 +22.86(+14.15%)
Apr 03, 2020 170.15 171.14 158.83 161.57 474,300 -10.45(-6.07%)
Apr 02, 2020 173.48 178.23 167.80 172.02 530,196 -4.14(-2.35%)
Apr 01, 2020 179.10 182.10 174.10 176.16 251,245 -9.50(-5.12%)
Mar 31, 2020 186.86 195.75 183.24 185.66 586,454 -2.56(-1.36%)
Mar 30, 2020 176.50 189.45 176.33 188.22 443,472 +13.00(+7.42%)
Mar 27, 2020 179.97 184.53 173.93 175.22 446,600 -10.25(-5.53%)
Mar 26, 2020 177.03 185.47 173.67 185.47 406,554 +10.42(+5.95%)
Mar 25, 2020 180.27 184.42 170.33 175.05 341,369 -3.26(-1.83%)
Mar 24, 2020 180.00 185.85 171.76 178.31 449,359 +10.30(+6.13%)
Mar 23, 2020 164.74 173.53 160.57 168.01 808,244 -0.06(-0.04%)
Mar 20, 2020 169.00 179.00 165.50 168.07 783,500 +2.81(+1.70%)
Mar 19, 2020 164.97 168.63 151.97 165.26 343,703 -2.51(-1.50%)
Mar 18, 2020 173.86 176.65 160.00 167.77 709,861 -16.31(-8.86%)
Mar 17, 2020 163.21 184.97 158.37 184.08 574,399 +23.95(+14.96%)
Mar 16, 2020 165.01 181.91 158.25 160.13 799,511 -31.87(-16.60%)
Mar 13, 2020 181.55 192.36 173.69 192.00 983,800 +28.56(+17.47%)
Mar 12, 2020 188.75 188.75 161.97 163.44 835,510 -39.27(-19.37%)
Mar 11, 2020 213.34 216.06 196.98 202.71 505,200 -15.61(-7.15%)
Mar 10, 2020 211.81 219.42 209.06 218.32 546,839 +11.85(+5.74%)
Mar 09, 2020 211.14 215.33 204.03 206.47 602,915 -19.93(-8.80%)
Mar 06, 2020 226.39 227.69 219.68 226.40 683,300 -6.04(-2.60%)
Mar 05, 2020 231.36 236.65 231.36 232.44 332,985 -3.51(-1.49%)
Mar 04, 2020 230.00 236.00 226.04 235.95 199,028 +10.95(+4.87%)
Mar 03, 2020 230.39 231.99 221.05 225.00 343,345 -4.87(-2.12%)
Mar 02, 2020 224.02 229.87 217.99 229.87 402,180 +6.67(+2.99%)
Feb 28, 2020 214.16 223.37 212.46 223.20 613,800 +2.36(+1.07%)
Feb 27, 2020 219.34 225.81 216.63 220.84 536,755 -1.05(-0.47%)
Feb 26, 2020 217.47 224.77 217.15 221.89 479,736 +4.93(+2.27%)
Feb 25, 2020 226.99 227.58 215.65 216.96 361,999 -9.07(-4.01%)
Feb 24, 2020 221.50 227.55 218.97 226.03 411,448 -5.33(-2.30%)
Feb 21, 2020 236.74 237.97 228.85 231.36 384,400 -6.69(-2.81%)
Feb 20, 2020 245.00 248.27 235.00 238.05 682,824 -1.95(-0.81%)
Feb 19, 2020 237.00 240.77 237.00 240.00 325,856 +3.00(+1.27%)
Feb 18, 2020 236.25 237.44 233.39 237.00 458,864 +0.25(+0.11%)
Feb 14, 2020 233.75 236.94 232.28 236.75 243,900 +3.80(+1.63%)
Feb 13, 2020 231.23 234.68 231.10 232.95 286,341 +0.60(+0.26%)
Feb 12, 2020 232.57 233.56 228.31 232.35 394,052 +0.88(+0.38%)
Feb 11, 2020 236.81 236.99 231.28 231.47 207,399 -3.86(-1.64%)
Feb 10, 2020 232.16 235.53 232.16 235.33 178,460 +2.31(+0.99%)
Feb 07, 2020 233.45 234.17 231.42 233.02 127,000 -1.76(-0.75%)
Feb 06, 2020 233.82 236.40 232.68 234.78 157,953 +2.68(+1.15%)
Feb 05, 2020 242.09 242.09 230.10 232.10 328,530 -6.50(-2.72%)
Feb 04, 2020 236.68 240.46 234.74 238.60 198,541 +4.35(+1.86%)
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.