Skip to main content

Epam Systems Inc (NY: EPAM )

198.35 +2.63 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 198.40 200.20 195.83 198.35 570,017 +2.63(+1.34%)
Oct 03, 2024 195.54 195.88 192.60 195.72 350,507 -0.28(-0.14%)
Oct 02, 2024 195.00 196.86 194.27 196.00 305,825 -0.38(-0.19%)
Oct 01, 2024 199.19 199.40 194.75 196.38 432,382 -2.65(-1.33%)
Sep 30, 2024 198.32 200.54 196.71 199.03 337,920 -0.43(-0.22%)
Sep 27, 2024 201.84 202.53 198.44 199.46 300,932 -1.12(-0.56%)
Sep 26, 2024 199.82 204.93 197.50 200.58 818,996 +4.40(+2.24%)
Sep 25, 2024 200.00 201.22 195.21 196.18 613,683 -4.04(-2.02%)
Sep 24, 2024 199.17 201.46 197.97 200.22 620,084 +1.59(+0.80%)
Sep 23, 2024 197.76 198.89 194.93 198.63 499,859 +1.63(+0.83%)
Sep 20, 2024 193.78 197.84 192.98 197.00 2,473,221 -1.06(-0.54%)
Sep 19, 2024 200.91 200.91 196.74 198.06 561,063 +0.06(+0.03%)
Sep 18, 2024 199.57 200.93 196.20 198.00 569,897 -2.40(-1.20%)
Sep 17, 2024 206.39 206.91 197.95 200.40 505,010 -5.06(-2.46%)
Sep 16, 2024 202.40 206.15 202.15 205.46 564,310 +3.58(+1.77%)
Sep 13, 2024 203.24 204.52 201.49 201.88 484,377 -0.42(-0.21%)
Sep 12, 2024 204.98 205.41 201.76 202.30 830,348 -1.30(-0.64%)
Sep 11, 2024 205.25 205.37 200.53 203.60 880,269 -2.90(-1.40%)
Sep 10, 2024 206.69 209.38 204.05 206.50 1,147,261 +0.38(+0.18%)
Sep 09, 2024 205.51 208.80 205.00 206.12 1,029,394 +1.30(+0.63%)
Sep 06, 2024 205.49 207.50 201.96 204.82 507,139 +0.82(+0.40%)
Sep 05, 2024 202.00 207.27 200.17 204.00 629,892 +3.50(+1.75%)
Sep 04, 2024 195.43 202.82 194.67 200.50 1,254,868 +5.16(+2.64%)
Sep 03, 2024 199.40 202.00 194.92 195.34 347,860 -5.42(-2.70%)
Aug 30, 2024 201.72 202.62 197.53 200.76 455,687 -0.48(-0.24%)
Aug 29, 2024 200.42 204.94 200.09 201.24 262,982 +2.67(+1.34%)
Aug 28, 2024 199.87 204.70 198.06 198.57 414,671 -1.68(-0.84%)
Aug 27, 2024 195.69 202.50 195.32 200.25 318,918 +4.12(+2.10%)
Aug 26, 2024 200.01 201.93 195.86 196.13 274,281 -2.99(-1.50%)
Aug 23, 2024 197.00 199.68 197.00 199.12 261,399 +2.55(+1.30%)
Aug 22, 2024 200.88 202.25 196.53 196.57 308,739 -4.28(-2.13%)
Aug 21, 2024 200.60 201.60 199.50 200.85 235,340 +1.12(+0.56%)
Aug 20, 2024 202.00 204.54 199.72 199.73 325,871 -2.56(-1.27%)
Aug 19, 2024 202.16 204.36 200.65 202.29 207,207 +0.94(+0.47%)
Aug 16, 2024 202.43 204.52 199.46 201.35 372,896 +1.35(+0.67%)
Aug 15, 2024 202.43 205.21 200.00 200.00 496,374 +0.04(+0.02%)
Aug 14, 2024 197.68 200.67 197.57 199.96 568,042 +3.11(+1.58%)
Aug 13, 2024 188.99 199.52 188.58 196.85 641,808 +7.84(+4.15%)
Aug 12, 2024 194.84 194.84 187.25 189.01 723,148 -4.20(-2.17%)
Aug 09, 2024 193.94 196.81 190.84 193.21 801,408 +2.05(+1.07%)
Aug 08, 2024 193.05 193.57 183.48 191.16 2,003,234 -17.01(-8.17%)
Aug 07, 2024 209.67 213.87 208.16 208.17 766,044 +1.51(+0.73%)
Aug 06, 2024 202.70 208.54 202.70 206.66 403,361 +4.41(+2.18%)
Aug 05, 2024 195.80 203.71 195.80 202.25 424,737 -6.74(-3.23%)
Aug 02, 2024 212.91 210.81 204.48 208.99 453,117 -5.95(-2.77%)
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.