Skip to main content

Epam Systems Inc (NY: EPAM )

237.75 +0.62 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 74.19 77.18 73.88 76.99 606,934 +2.32(+3.11%)
Mar 31, 2016 73.32 75.25 73.06 74.67 371,080 +1.33(+1.81%)
Mar 30, 2016 74.51 74.88 73.16 73.34 280,139 -0.42(-0.57%)
Mar 29, 2016 71.73 73.83 71.56 73.76 337,477 +1.61(+2.23%)
Mar 28, 2016 70.53 72.38 70.43 72.15 318,071 +1.63(+2.31%)
Mar 24, 2016 70.33 70.52 70.52 70.52 286,900 -0.22(-0.31%)
Mar 23, 2016 70.46 71.27 70.08 70.74 315,583 +0.28(+0.40%)
Mar 22, 2016 70.00 70.96 69.89 70.46 412,484 -0.21(-0.30%)
Mar 21, 2016 70.24 71.19 70.24 70.67 252,655 +0.07(+0.10%)
Mar 18, 2016 71.65 71.99 70.31 70.60 736,132 -0.58(-0.81%)
Mar 17, 2016 70.61 71.67 70.11 71.18 403,906 +0.40(+0.57%)
Mar 16, 2016 69.99 72.30 69.85 70.78 556,131 +0.44(+0.63%)
Mar 15, 2016 71.01 71.15 70.18 70.34 465,317 -1.24(-1.73%)
Mar 14, 2016 69.56 71.93 69.56 71.58 459,209 +2.02(+2.90%)
Mar 11, 2016 68.77 69.71 68.47 69.56 311,696 +1.39(+2.04%)
Mar 10, 2016 69.26 69.83 67.12 68.17 409,216 -0.95(-1.37%)
Mar 09, 2016 70.09 70.09 68.34 69.12 405,581 -0.50(-0.72%)
Mar 08, 2016 70.17 70.63 69.16 69.62 404,722 -1.12(-1.58%)
Mar 07, 2016 70.29 71.52 69.58 70.74 589,287 -0.64(-0.90%)
Mar 04, 2016 71.07 72.06 70.07 71.38 415,417 +0.41(+0.58%)
Mar 03, 2016 69.63 71.10 68.80 70.97 387,684 +1.24(+1.78%)
Mar 02, 2016 69.85 70.75 69.21 69.73 319,786 -0.40(-0.57%)
Mar 01, 2016 68.93 70.87 68.15 70.13 594,734 +1.75(+2.56%)
Feb 29, 2016 67.35 68.89 67.04 68.38 743,111 +1.09(+1.62%)
Feb 26, 2016 67.47 68.00 66.72 67.29 454,539 +0.08(+0.12%)
Feb 25, 2016 66.00 67.29 65.15 67.21 462,557 +1.47(+2.24%)
Feb 24, 2016 63.90 65.88 63.11 65.74 485,793 +0.81(+1.25%)
Feb 23, 2016 63.99 65.64 62.89 64.93 606,780 +0.76(+1.18%)
Feb 22, 2016 66.97 67.39 64.03 64.17 505,543 -2.26(-3.40%)
Feb 19, 2016 65.50 66.82 64.67 66.43 709,552 +0.76(+1.16%)
Feb 18, 2016 62.78 68.64 62.36 65.67 905,894 +5.57(+9.27%)
Feb 17, 2016 60.87 61.05 59.35 60.10 592,485 -0.34(-0.56%)
Feb 16, 2016 57.89 61.14 57.23 60.44 668,414 +3.44(+6.04%)
Feb 12, 2016 58.00 57.00 57.00 57.00 905,100 -1.05(-1.81%)
Feb 11, 2016 56.95 58.52 56.49 58.05 772,516 -0.01(-0.02%)
Feb 10, 2016 58.91 60.99 57.96 58.06 706,712 -0.63(-1.07%)
Feb 09, 2016 58.96 60.74 56.93 58.69 929,501 -1.08(-1.81%)
Feb 08, 2016 59.54 61.93 58.15 59.77 1,585,358 -1.15(-1.89%)
Feb 05, 2016 68.26 68.26 58.66 60.92 1,971,995 -7.94(-11.53%)
Feb 04, 2016 71.37 72.02 67.75 68.86 527,204 -2.85(-3.97%)
Feb 03, 2016 76.00 76.00 71.06 71.71 475,282 -3.49(-4.64%)
Feb 02, 2016 75.00 76.34 74.42 75.20 387,355 -0.66(-0.87%)
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.