Skip to main content

Epam Systems Inc (NY: EPAM )

278.67 +2.30 (+0.83%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.