Skip to main content

Epam Systems Inc (NY: EPAM )

276.17 -0.20 (-0.07%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 232.74 236.93 232.74 236.81 422,945 +5.91(+2.56%)
Jul 28, 2023 230.31 231.30 226.36 230.90 362,581 +4.05(+1.79%)
Jul 27, 2023 236.00 237.34 225.68 226.85 527,408 -5.69(-2.45%)
Jul 26, 2023 231.66 234.89 231.37 232.54 934,605 -1.89(-0.81%)
Jul 25, 2023 236.30 238.36 234.12 234.43 368,190 -0.78(-0.33%)
Jul 24, 2023 238.06 238.81 234.01 235.21 315,263 -2.25(-0.95%)
Jul 21, 2023 242.46 242.91 235.34 237.46 301,195 -1.55(-0.65%)
Jul 20, 2023 245.40 246.17 237.55 239.01 615,208 -10.80(-4.32%)
Jul 19, 2023 247.83 255.19 247.83 249.81 492,965 +4.10(+1.67%)
Jul 18, 2023 244.20 247.97 241.51 245.71 459,708 +2.82(+1.16%)
Jul 17, 2023 240.66 244.44 240.15 242.89 295,328 +0.95(+0.39%)
Jul 14, 2023 244.59 245.86 240.76 241.94 333,570 -2.67(-1.09%)
Jul 13, 2023 235.22 249.23 235.17 244.61 748,689 +11.21(+4.80%)
Jul 12, 2023 236.24 238.79 233.06 233.40 629,871 +1.10(+0.47%)
Jul 11, 2023 236.44 236.44 230.16 232.30 437,264 -2.65(-1.13%)
Jul 10, 2023 228.18 235.09 227.71 234.95 357,601 +5.75(+2.51%)
Jul 07, 2023 229.30 233.56 228.40 229.20 334,919 -0.65(-0.28%)
Jul 06, 2023 228.00 230.59 226.36 229.85 445,199 -2.94(-1.26%)
Jul 05, 2023 225.34 234.31 225.34 232.79 565,977 +6.21(+2.74%)
Jul 03, 2023 224.97 227.90 224.54 226.58 188,447 +1.83(+0.81%)
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 +5.31(+2.39%)
Jun 14, 2023 221.05 223.70 218.57 222.53 940,919 +3.58(+1.64%)
Jun 13, 2023 221.10 222.96 215.80 218.95 1,082,745 +0.95(+0.44%)
Jun 12, 2023 210.89 221.30 210.89 218.00 1,069,390 +6.67(+3.16%)
Jun 09, 2023 213.79 214.35 210.34 211.33 540,559 +0.11(+0.05%)
Jun 08, 2023 209.23 214.52 208.59 211.22 845,626 +1.10(+0.52%)
Jun 07, 2023 209.63 210.65 204.57 210.12 1,151,876 +1.35(+0.65%)
Jun 06, 2023 197.99 211.85 197.99 208.77 1,888,142 +5.52(+2.72%)
Jun 05, 2023 216.54 221.00 202.73 203.25 2,764,006 -56.40(-21.72%)
Jun 02, 2023 261.21 263.18 254.59 259.65 505,922 +1.71(+0.66%)
Jun 01, 2023 255.08 259.42 250.72 257.94 589,990 +1.32(+0.51%)
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%)
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.