Skip to main content

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 65.90 66.11 62.03 64.31 955,735 -1.59(-2.41%)
Jun 29, 2016 67.36 67.55 65.83 65.90 754,472 -0.65(-0.98%)
Jun 28, 2016 63.84 66.87 63.67 66.55 1,408,556 +4.75(+7.69%)
Jun 27, 2016 65.14 65.20 61.32 61.80 1,255,935 -4.04(-6.14%)
Jun 24, 2016 68.33 68.55 65.47 65.84 958,255 -6.55(-9.05%)
Jun 23, 2016 71.91 72.39 70.72 72.39 415,779 +1.38(+1.94%)
Jun 22, 2016 71.00 71.78 70.64 71.01 270,656 -0.02(-0.03%)
Jun 21, 2016 71.83 72.45 70.74 71.03 324,877 -0.74(-1.03%)
Jun 20, 2016 69.22 72.48 69.08 71.77 762,430 +3.35(+4.90%)
Jun 17, 2016 69.71 70.78 67.63 68.42 543,462 -1.12(-1.61%)
Jun 16, 2016 69.75 69.76 68.38 69.54 272,629 -0.56(-0.80%)
Jun 15, 2016 71.44 71.48 70.00 70.10 327,431 -1.07(-1.50%)
Jun 14, 2016 70.75 71.40 69.86 71.17 383,306 +0.09(+0.13%)
Jun 13, 2016 71.00 72.09 70.71 71.08 253,274 -0.46(-0.64%)
Jun 10, 2016 72.70 72.82 71.46 71.54 285,755 -1.82(-2.48%)
Jun 09, 2016 73.99 74.34 72.92 73.36 694,731 -1.14(-1.53%)
Jun 08, 2016 75.57 75.74 74.41 74.50 422,664 -0.77(-1.02%)
Jun 07, 2016 76.18 76.65 75.22 75.27 270,936 -0.91(-1.19%)
Jun 06, 2016 75.34 76.53 74.64 76.18 263,301 +0.64(+0.85%)
Jun 03, 2016 75.99 75.99 74.21 75.54 269,931 -0.39(-0.51%)
Jun 02, 2016 75.86 75.93 75.07 75.93 230,628 -0.02(-0.03%)
Jun 01, 2016 76.06 76.28 74.91 75.95 304,425 -0.56(-0.73%)
May 31, 2016 75.84 76.68 75.20 76.51 428,745 +0.77(+1.02%)
May 27, 2016 74.56 75.74 75.74 75.74 461,100 +1.19(+1.60%)
May 26, 2016 74.98 74.98 74.12 74.55 276,249 -0.07(-0.09%)
May 25, 2016 75.00 75.43 74.32 74.62 308,846 -0.07(-0.09%)
May 24, 2016 72.59 74.98 71.95 74.69 320,171 +2.58(+3.58%)
May 23, 2016 72.57 72.87 71.96 72.11 171,944 -0.50(-0.69%)
May 20, 2016 71.14 73.00 71.10 72.61 328,548 +1.76(+2.48%)
May 19, 2016 71.53 72.72 70.34 70.85 329,720 -1.21(-1.68%)
May 18, 2016 70.92 72.60 70.36 72.06 357,857 +1.02(+1.44%)
May 17, 2016 72.61 72.95 70.71 71.04 487,864 -1.86(-2.55%)
May 16, 2016 71.93 73.38 71.01 72.90 501,724 +1.38(+1.93%)
May 13, 2016 71.19 73.15 70.57 71.52 539,079 +0.49(+0.69%)
May 12, 2016 72.50 73.19 70.62 71.03 451,179 -0.97(-1.35%)
May 11, 2016 71.16 72.85 71.06 72.00 583,747 +0.66(+0.93%)
May 10, 2016 70.13 71.44 69.61 71.34 513,708 +1.20(+1.71%)
May 09, 2016 71.07 71.99 70.07 70.14 530,527 -1.05(-1.47%)
May 06, 2016 72.75 73.09 69.46 71.19 547,956 -0.07(-0.10%)
May 05, 2016 70.50 74.12 69.50 71.26 1,015,481 +0.39(+0.55%)
May 04, 2016 71.06 71.58 70.10 70.87 694,005 -0.76(-1.06%)
May 03, 2016 72.90 73.19 70.67 71.63 521,885 -1.77(-2.41%)
May 02, 2016 73.22 73.42 72.28 73.40 509,754 +0.47(+0.64%)
Apr 29, 2016 73.50 73.99 72.11 72.93 532,957 -0.62(-0.84%)
Apr 28, 2016 75.50 75.50 73.47 73.55 533,731 -1.82(-2.41%)
Apr 27, 2016 77.92 77.92 74.83 75.37 732,610 -2.73(-3.50%)
Apr 26, 2016 77.80 78.28 76.57 78.10 273,796 +0.70(+0.90%)
Apr 25, 2016 77.86 78.14 76.62 77.40 265,055 -0.68(-0.87%)
Apr 22, 2016 77.77 78.40 77.08 78.08 384,508 +0.16(+0.21%)
Apr 21, 2016 77.08 78.10 76.80 77.92 410,408 +0.69(+0.89%)
Apr 20, 2016 76.95 77.71 76.01 77.23 324,197 +0.15(+0.19%)
Apr 19, 2016 77.57 77.96 75.72 77.08 396,929 -0.38(-0.49%)
Apr 18, 2016 76.93 77.96 76.58 77.46 297,048 +0.26(+0.34%)
Apr 15, 2016 76.20 77.38 75.86 77.20 430,225 +1.03(+1.35%)
Apr 14, 2016 76.05 76.32 75.18 76.17 380,891 +0.03(+0.04%)
Apr 13, 2016 74.94 76.38 74.56 76.14 433,717 +1.91(+2.57%)
Apr 12, 2016 73.48 74.26 72.75 74.23 381,119 +0.80(+1.09%)
Apr 11, 2016 74.01 75.50 73.42 73.43 304,637 -0.27(-0.37%)
Apr 08, 2016 73.20 73.78 72.66 73.70 216,315 +0.96(+1.32%)
Apr 07, 2016 73.68 74.34 72.43 72.74 341,530 -1.58(-2.13%)
Apr 06, 2016 74.20 74.63 73.77 74.32 284,942 +0.19(+0.26%)
Apr 05, 2016 75.10 75.54 73.95 74.13 310,544 -1.46(-1.93%)
Apr 04, 2016 76.80 76.80 75.31 75.59 567,799 -1.40(-1.82%)
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.