Skip to main content

Epam Systems Inc (NY: EPAM )

276.69 +0.31 (+0.11%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 226.92 228.23 223.68 224.75 546,749 +0.06(+0.03%)
Jun 29, 2023 227.85 229.63 223.54 224.69 444,831 -3.16(-1.39%)
Jun 28, 2023 229.36 229.98 226.82 227.85 625,834 -1.23(-0.54%)
Jun 27, 2023 222.60 229.41 219.58 229.08 527,258 +8.73(+3.96%)
Jun 26, 2023 213.94 220.72 212.72 220.35 438,749 +6.35(+2.97%)
Jun 23, 2023 215.12 216.57 211.71 214.00 708,614 -4.35(-1.99%)
Jun 22, 2023 214.37 219.31 210.72 218.35 673,921 +2.65(+1.23%)
Jun 21, 2023 217.22 218.89 214.67 215.70 689,302 -3.45(-1.57%)
Jun 20, 2023 217.81 220.66 215.75 219.15 1,002,897 -0.36(-0.16%)
Jun 16, 2023 230.33 231.10 218.43 219.51 1,465,490 -8.33(-3.66%)
Jun 15, 2023 221.50 230.06 220.49 227.84 707,349 -3.98(-1.72%)
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%)
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.