Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	263.07	263.07	257.66	258.19	459,137	-3.79(-1.45%)
Nov 29, 2023	260.21	263.54	260.21	261.98	292,384	+4.69(+1.82%)
Nov 28, 2023	254.32	257.31	253.38	257.29	375,092	+1.88(+0.74%)
Nov 27, 2023	255.48	257.60	254.50	255.41	398,452	-0.06(-0.02%)
Nov 24, 2023	252.79	255.81	251.43	255.47	343,816	+0.47(+0.18%)
Nov 22, 2023	261.10	261.66	253.97	255.00	979,601	-3.00(-1.16%)
Nov 21, 2023	258.62	261.70	257.80	258.00	351,204	-2.31(-0.89%)
Nov 20, 2023	258.70	261.49	256.12	260.31	579,305	+2.07(+0.80%)
Nov 17, 2023	258.56	261.59	256.94	258.24	619,413	+2.29(+0.89%)
Nov 16, 2023	252.00	257.01	251.68	255.95	533,757	+2.64(+1.04%)
Nov 15, 2023	249.17	253.89	248.73	253.31	416,293	+5.69(+2.30%)
Nov 14, 2023	241.46	251.51	240.86	247.62	448,690	+12.93(+5.51%)
Nov 13, 2023	233.33	236.66	232.83	234.69	337,527	-0.67(-0.28%)
Nov 10, 2023	238.61	238.61	231.91	235.36	354,703	-1.66(-0.70%)
Nov 09, 2023	248.00	248.26	234.54	237.02	532,873	-9.92(-4.02%)
Nov 08, 2023	245.08	247.74	244.07	246.94	276,956	+2.29(+0.94%)
Nov 07, 2023	244.09	247.92	243.92	244.65	300,009	-0.25(-0.10%)
Nov 06, 2023	240.35	245.04	237.43	244.90	413,848	+4.20(+1.74%)
Nov 03, 2023	237.26	245.50	236.11	240.70	700,863	+8.39(+3.61%)
Nov 02, 2023	236.00	239.93	228.12	232.31	1,096,439	+15.66(+7.23%)
Nov 01, 2023	216.45	217.28	212.43	216.65	759,275	-0.92(-0.42%)
Oct 31, 2023	211.00	220.64	210.01	217.57	536,409	+4.83(+2.27%)
Oct 30, 2023	213.47	215.18	209.15	212.74	497,593	+2.30(+1.09%)
Oct 27, 2023	214.22	215.62	209.21	210.44	432,743	-3.03(-1.42%)
Oct 26, 2023	217.63	217.91	211.10	213.47	344,513	-1.07(-0.50%)
Oct 25, 2023	220.35	220.38	214.05	214.54	337,065	-8.46(-3.79%)
Oct 24, 2023	224.31	227.58	220.91	223.00	176,823	+0.67(+0.30%)
Oct 23, 2023	222.68	226.86	221.36	222.33	290,960	-1.00(-0.45%)
Oct 20, 2023	229.82	231.43	223.25	223.33	346,215	-7.40(-3.21%)
Oct 19, 2023	236.76	237.50	230.21	230.73	287,891	-4.29(-1.83%)
Oct 18, 2023	241.05	242.12	234.70	235.02	280,659	-8.45(-3.47%)
Oct 17, 2023	243.03	247.31	241.64	243.47	285,685	-1.73(-0.71%)
Oct 16, 2023	241.89	245.90	240.41	245.20	276,110	+6.61(+2.77%)
Oct 13, 2023	236.17	240.47	232.80	238.59	331,706	+1.04(+0.44%)
Oct 12, 2023	248.69	248.69	237.02	237.55	502,245	-11.37(-4.57%)
Oct 11, 2023	247.69	250.95	247.63	248.92	307,739	+3.30(+1.34%)
Oct 10, 2023	247.55	250.82	245.47	245.62	246,772	-1.61(-0.65%)
Oct 09, 2023	241.54	247.54	240.89	247.23	268,347	+3.08(+1.26%)
Oct 06, 2023	236.73	246.85	235.34	244.15	306,364	+6.14(+2.58%)
Oct 05, 2023	240.98	241.84	233.43	238.01	398,437	-3.60(-1.49%)
Oct 04, 2023	240.78	243.10	237.88	241.61	391,806	+1.09(+0.45%)
Oct 03, 2023	248.95	250.43	240.00	240.52	488,636	-11.32(-4.49%)
Oct 02, 2023	255.22	256.25	250.33	251.84	369,876	-3.85(-1.51%)
Sep 29, 2023	263.59	263.66	255.43	255.69	368,199	-4.16(-1.60%)
Sep 28, 2023	256.00	260.04	251.35	259.85	355,679	+3.05(+1.19%)
Sep 27, 2023	258.68	260.46	254.69	256.80	325,372	-0.06(-0.02%)
Sep 26, 2023	263.65	264.20	256.86	256.86	287,270	-8.31(-3.13%)
Sep 25, 2023	258.66	267.47	265.04	265.17	278,597	+4.17(+1.60%)
Sep 22, 2023	260.70	262.07	256.51	261.00	343,768	+0.71(+0.27%)
Sep 21, 2023	263.00	266.45	259.31	260.29	465,606	-6.71(-2.51%)
Sep 20, 2023	264.75	269.78	264.75	267.00	438,563	+3.89(+1.48%)
Sep 19, 2023	257.26	267.06	256.00	263.11	429,540	+3.74(+1.44%)
Sep 18, 2023	261.68	264.23	258.77	259.37	352,617	-4.29(-1.63%)
Sep 15, 2023	267.57	269.80	262.75	263.66	808,138	-5.72(-2.12%)
Sep 14, 2023	264.50	269.54	260.39	269.38	516,211	+7.07(+2.70%)
Sep 13, 2023	261.71	263.03	257.45	262.31	460,341	-0.51(-0.19%)
Sep 12, 2023	264.90	266.81	262.27	262.82	313,953	-3.60(-1.35%)
Sep 11, 2023	266.86	270.76	266.32	266.42	557,498	+1.07(+0.40%)
Sep 08, 2023	264.21	268.77	263.31	265.35	681,536	+2.15(+0.82%)
Sep 07, 2023	258.05	264.73	257.01	263.20	439,619	+1.46(+0.56%)
Sep 06, 2023	258.32	262.86	258.32	261.74	573,100	+1.82(+0.70%)
Sep 05, 2023	257.74	264.22	255.36	259.92	336,475	+1.37(+0.53%)
Sep 01, 2023	260.66	262.75	257.38	258.55	306,375	-0.44(-0.17%)
Aug 31, 2023	256.00	259.66	255.50	258.99	532,752	+3.62(+1.42%)
Aug 30, 2023	252.43	258.09	251.59	255.37	269,242	+2.22(+0.88%)
Aug 29, 2023	245.66	253.95	244.50	253.15	302,248	+7.78(+3.17%)
Aug 28, 2023	246.44	247.90	244.40	245.37	196,239	+1.29(+0.53%)
Aug 25, 2023	244.13	245.84	241.18	244.08	214,000	+1.99(+0.82%)
Aug 24, 2023	248.58	248.58	241.01	242.09	460,554	-6.74(-2.71%)
Aug 23, 2023	243.27	250.43	243.27	248.83	426,101	+6.21(+2.56%)
Aug 22, 2023	243.65	247.71	242.51	242.62	341,493	+2.18(+0.91%)
Aug 21, 2023	238.50	242.20	237.53	240.44	494,472	+1.05(+0.44%)
Aug 18, 2023	231.00	240.37	230.29	239.39	395,832	+5.69(+2.43%)
Aug 17, 2023	240.36	240.36	233.21	233.70	418,033	-5.77(-2.41%)
Aug 16, 2023	241.77	243.49	239.24	239.47	283,851	-2.45(-1.01%)
Aug 15, 2023	241.74	244.19	240.78	241.92	287,462	-1.08(-0.44%)
Aug 14, 2023	237.30	243.26	236.41	243.00	339,864	+4.26(+1.78%)
Aug 11, 2023	241.45	242.64	238.36	238.74	269,475	-4.43(-1.82%)
Aug 10, 2023	240.65	245.94	239.76	243.17	329,046	+3.65(+1.52%)
Aug 09, 2023	242.25	242.82	239.03	239.52	419,235	-4.03(-1.65%)
Aug 08, 2023	241.79	247.25	236.24	243.55	614,094	-3.29(-1.33%)
Aug 07, 2023	246.68	249.07	245.05	246.84	575,581	-0.13(-0.05%)
Aug 04, 2023	246.47	251.49	243.14	246.97	904,757	+1.95(+0.80%)
Aug 03, 2023	242.00	254.90	236.05	245.02	1,109,401	+8.12(+3.43%)
Aug 02, 2023	235.80	237.70	232.19	236.90	712,515	-2.58(-1.08%)
Aug 01, 2023	234.61	240.34	233.55	239.48	387,434	+2.67(+1.13%)
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	-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%)
Apr 03, 2023	294.93	300.59	294.19	297.22	386,482	-1.78(-0.60%)
Mar 31, 2023	295.36	300.00	295.01	299.00	355,077	+5.31(+1.81%)
Mar 30, 2023	290.97	294.45	289.00	293.69	451,318	+7.93(+2.78%)
Mar 29, 2023	284.62	287.22	283.88	285.76	217,072	+2.76(+0.98%)
Mar 28, 2023	284.81	285.64	280.88	283.00	274,666	-2.00(-0.70%)
Mar 27, 2023	280.73	285.76	279.29	285.00	471,563	+6.50(+2.33%)
Mar 24, 2023	283.46	283.46	273.32	278.50	375,540	-5.95(-2.09%)
Mar 23, 2023	278.62	288.65	277.38	284.45	503,675	+9.32(+3.39%)
Mar 22, 2023	278.56	282.98	275.13	275.13	508,989	-4.53(-1.62%)
Mar 21, 2023	278.88	280.30	273.96	279.66	658,191	+4.62(+1.68%)
Mar 20, 2023	279.12	281.99	273.21	275.04	799,667	-4.75(-1.70%)
Mar 17, 2023	280.11	282.44	274.58	279.79	903,525	-0.14(-0.05%)
Mar 16, 2023	271.92	281.34	269.73	279.93	572,000	+3.66(+1.32%)
Mar 15, 2023	281.03	281.21	271.78	276.27	679,578	-9.23(-3.23%)
Mar 14, 2023	287.49	292.11	281.14	285.50	643,070	+4.83(+1.72%)
Mar 13, 2023	280.00	283.04	274.55	280.67	977,100	-2.07(-0.73%)
Mar 10, 2023	293.68	294.19	281.63	282.74	555,402	-13.39(-4.52%)
Mar 09, 2023	302.54	307.53	296.03	296.13	297,353	-10.51(-3.43%)
Mar 08, 2023	305.85	307.67	304.02	306.64	252,934	+1.31(+0.43%)
Mar 07, 2023	309.55	311.53	303.33	305.33	294,890	-5.01(-1.61%)
Mar 06, 2023	307.87	315.32	306.26	310.34	313,804	+4.35(+1.42%)
Mar 03, 2023	305.53	309.68	302.45	305.99	470,965	+1.74(+0.57%)
Mar 02, 2023	305.00	307.11	303.16	304.25	417,183	-1.34(-0.44%)
Mar 01, 2023	306.99	309.35	303.44	305.59	266,461	-2.06(-0.67%)
Feb 28, 2023	308.94	315.18	307.61	307.65	326,106	-5.21(-1.67%)
Feb 27, 2023	308.56	316.38	307.54	312.86	279,774	+6.83(+2.23%)
Feb 24, 2023	304.15	309.96	301.84	306.03	320,665	-5.71(-1.83%)
Feb 23, 2023	315.00	317.06	306.99	311.74	537,162	+0.66(+0.21%)
Feb 22, 2023	324.77	327.65	306.69	311.08	842,546	-12.09(-3.74%)
Feb 21, 2023	331.80	335.76	320.13	323.17	580,953	-15.04(-4.45%)
Feb 17, 2023	335.00	341.81	325.79	338.21	770,046	-7.80(-2.25%)
Feb 16, 2023	349.10	363.14	338.00	346.01	1,319,781	-20.52(-5.60%)
Feb 15, 2023	357.22	368.69	355.92	366.53	507,872	+5.03(+1.39%)
Feb 14, 2023	352.31	363.39	345.94	361.50	351,779	+3.00(+0.84%)
Feb 13, 2023	357.08	362.67	355.70	358.50	454,846	+2.01(+0.56%)
Feb 10, 2023	360.00	361.31	350.15	356.49	321,055	-8.97(-2.45%)
Feb 09, 2023	380.72	380.72	364.46	365.46	286,237	-9.95(-2.65%)
Feb 08, 2023	369.24	380.25	368.79	375.41	338,694	+3.01(+0.81%)
Feb 07, 2023	365.28	375.32	360.92	372.40	236,505	+4.54(+1.23%)
Feb 06, 2023	368.43	373.98	364.00	367.86	279,126	-7.99(-2.13%)
Feb 03, 2023	367.81	385.96	367.05	375.85	878,446	-3.49(-0.92%)
Feb 02, 2023	362.18	380.24	360.29	379.34	629,639	+26.57(+7.53%)
Feb 01, 2023	333.80	353.90	332.54	352.77	379,618	+20.12(+6.05%)
Jan 31, 2023	335.72	338.29	330.73	332.65	353,688	-2.24(-0.67%)
Jan 30, 2023	336.02	339.36	331.47	334.89	190,562	-6.54(-1.92%)
Jan 27, 2023	339.38	345.25	335.87	341.43	337,631	-2.74(-0.80%)
Jan 26, 2023	338.32	346.88	335.00	344.17	267,452	+15.13(+4.60%)
Jan 25, 2023	323.21	329.91	316.42	329.04	467,254	-2.91(-0.88%)
Jan 24, 2023	347.92	348.60	331.26	331.95	338,831	-16.75(-4.80%)
Jan 23, 2023	346.94	349.99	340.45	348.70	615,859	+3.68(+1.07%)
Jan 20, 2023	338.55	345.04	338.55	345.02	565,134	+9.02(+2.68%)
Jan 19, 2023	347.40	350.91	335.80	336.00	423,273	-16.90(-4.79%)
Jan 18, 2023	363.44	371.10	352.40	352.90	310,357	-4.73(-1.32%)
Jan 17, 2023	344.87	358.66	342.50	357.63	370,806	+11.81(+3.42%)
Jan 13, 2023	336.21	346.52	336.21	345.82	205,104	+4.83(+1.42%)
Jan 12, 2023	340.00	341.36	331.59	340.99	212,265	+4.35(+1.29%)
Jan 11, 2023	331.49	336.98	331.18	336.64	197,094	+9.76(+2.99%)
Jan 10, 2023	323.23	327.51	319.35	326.88	183,624	+1.90(+0.58%)
Jan 09, 2023	322.81	331.87	320.38	324.98	337,320	+8.31(+2.62%)
Jan 06, 2023	315.20	320.00	310.18	316.67	273,516	+3.19(+1.02%)
Jan 05, 2023	325.83	327.95	301.37	313.48	729,375	-21.74(-6.49%)
Jan 04, 2023	336.81	341.45	331.20	335.22	258,739	+3.80(+1.15%)
Jan 03, 2023	334.78	337.52	325.01	331.42	271,078	+3.68(+1.12%)
Dec 30, 2022	323.70	329.05	320.00	327.74	218,328	-3.00(-0.91%)
Dec 29, 2022	321.46	333.75	321.11	330.74	267,673	+14.09(+4.45%)
Dec 28, 2022	315.98	320.48	313.86	316.65	268,516	-1.47(-0.46%)
Dec 27, 2022	319.47	320.76	315.37	318.12	239,391	-5.54(-1.71%)
Dec 23, 2022	319.79	325.11	318.75	323.66	230,794	+0.42(+0.13%)
Dec 22, 2022	331.90	332.65	317.65	323.24	239,183	-15.75(-4.65%)
Dec 21, 2022	333.39	339.99	333.19	338.99	232,254	+7.27(+2.19%)
Dec 20, 2022	327.80	334.19	325.01	331.72	210,636	+3.15(+0.96%)
Dec 19, 2022	331.30	332.39	325.76	328.57	231,880	-4.73(-1.42%)
Dec 16, 2022	334.26	335.98	329.42	333.30	688,508	-2.81(-0.84%)
Dec 15, 2022	350.53	351.72	324.30	336.11	619,423	-18.72(-5.28%)
Dec 14, 2022	362.54	366.69	350.80	354.83	334,551	-9.59(-2.63%)
Dec 13, 2022	365.98	373.28	360.11	364.42	452,924	+18.52(+5.35%)
Dec 12, 2022	343.57	349.48	341.43	345.90	231,904	+2.02(+0.59%)
Dec 09, 2022	345.32	348.08	342.19	343.88	210,811	-2.17(-0.63%)
Dec 08, 2022	337.66	347.15	336.02	346.05	206,011	+7.07(+2.09%)
Dec 07, 2022	339.34	345.00	333.99	338.98	269,960	-1.17(-0.34%)
Dec 06, 2022	347.50	347.50	335.76	340.15	319,674	-7.37(-2.12%)
Dec 05, 2022	363.80	364.72	343.32	347.52	361,845	-22.32(-6.04%)
Dec 02, 2022	362.28	372.65	360.00	369.84	272,073	+0.24(+0.06%)

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.

Epam Systems Inc (NY: EPAM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Epam Systems Inc (NY: EPAM )

Historical Prices

Sections

Services