Epam Systems Inc (NY: EPAM )

424.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 416.03 426.49 414.50 424.67 361,863 +1.61(+0.38%)
Apr 09, 2021 420.00 424.65 415.00 423.06 257,000 +2.51(+0.60%)
Apr 08, 2021 412.78 421.64 412.78 420.55 297,771 +10.19(+2.48%)
Apr 07, 2021 410.00 412.00 405.04 410.36 139,236 -0.65(-0.16%)
Apr 06, 2021 407.86 413.05 406.00 411.01 184,161 +1.70(+0.42%)
Apr 05, 2021 400.80 410.82 400.22 409.31 156,673 +9.32(+2.33%)
Apr 01, 2021 401.63 406.41 394.02 399.99 240,600 +3.30(+0.83%)
Mar 31, 2021 387.14 407.06 384.73 396.69 446,774 +13.18(+3.44%)
Mar 30, 2021 375.51 386.83 374.95 383.51 200,580 +5.43(+1.44%)
Mar 29, 2021 388.64 390.93 375.75 378.08 301,268 -9.66(-2.49%)
Mar 26, 2021 368.23 388.07 367.30 387.74 323,200 +19.73(+5.36%)
Mar 25, 2021 364.25 368.37 357.51 368.01 251,399 -0.50(-0.14%)
Mar 24, 2021 373.95 376.78 367.90 368.51 276,940 -5.32(-1.42%)
Mar 23, 2021 377.87 381.19 371.48 373.83 186,036 -6.62(-1.74%)
Mar 22, 2021 381.73 384.58 378.08 380.45 212,530 +0.85(+0.22%)
Mar 19, 2021 368.77 381.23 366.18 379.60 427,100 +10.69(+2.90%)
Mar 18, 2021 370.97 375.69 358.68 368.91 313,496 -4.97(-1.33%)
Mar 17, 2021 367.98 377.45 363.30 373.88 210,863 +2.20(+0.59%)
Mar 16, 2021 376.18 377.52 368.42 371.68 121,716 -0.89(-0.24%)
Mar 15, 2021 365.00 372.58 362.80 372.57 116,623 +8.42(+2.31%)
Mar 12, 2021 361.05 368.23 359.49 364.15 188,000 -1.87(-0.51%)
Mar 11, 2021 361.80 367.30 359.02 366.02 186,797 +12.78(+3.62%)
Mar 10, 2021 353.97 355.73 347.87 353.24 278,324 +1.79(+0.51%)
Mar 09, 2021 350.28 356.80 343.54 351.45 405,388 +12.33(+3.64%)
Mar 08, 2021 355.46 355.46 338.69 339.12 556,513 -19.43(-5.42%)
Mar 05, 2021 364.22 367.78 346.91 358.55 414,500 -0.95(-0.26%)
Mar 04, 2021 376.94 377.18 353.32 359.50 547,251 -19.29(-5.09%)
Mar 03, 2021 387.27 387.27 372.52 378.79 298,059 -8.50(-2.19%)
Mar 02, 2021 384.13 390.40 382.80 387.29 262,431 +2.64(+0.69%)
Mar 01, 2021 378.00 385.11 377.85 384.65 178,075 +11.04(+2.95%)
Feb 26, 2021 367.16 378.27 361.80 373.61 315,400 +9.43(+2.59%)
Feb 25, 2021 369.02 371.78 360.28 364.18 255,464 -5.08(-1.38%)
Feb 24, 2021 367.44 369.92 359.17 369.26 210,571 -2.37(-0.64%)
Feb 23, 2021 356.53 371.85 350.00 371.63 278,028 +6.74(+1.85%)
Feb 22, 2021 372.08 374.92 358.84 364.89 649,115 -11.11(-2.95%)
Feb 19, 2021 378.55 384.99 375.46 376.00 205,200 -2.46(-0.65%)
Feb 18, 2021 387.37 394.15 372.70 378.46 371,458 -13.24(-3.38%)
Feb 17, 2021 392.51 393.92 387.94 391.70 308,703 -2.78(-0.70%)
Feb 16, 2021 401.35 402.62 393.87 394.48 183,378 -5.79(-1.45%)
Feb 12, 2021 393.00 400.98 389.08 400.27 166,600 +7.38(+1.88%)
Feb 11, 2021 390.04 396.76 390.04 392.89 129,239 +5.56(+1.44%)
Feb 10, 2021 398.26 398.26 386.08 387.33 173,056 -7.13(-1.81%)
Feb 09, 2021 389.00 397.34 385.25 394.46 451,563 +4.13(+1.06%)
Feb 08, 2021 379.00 391.23 377.26 390.33 245,355 +12.90(+3.42%)
Feb 05, 2021 375.84 379.62 373.39 377.43 245,600 +4.34(+1.16%)
Feb 04, 2021 373.00 375.38 364.66 373.09 226,028 +0.31(+0.08%)
Feb 03, 2021 370.00 374.13 368.55 372.78 333,256 +1.85(+0.50%)
Feb 02, 2021 360.00 371.63 359.91 370.93 280,118 +14.23(+3.99%)
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.