Skip to main content

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 276.49 281.62 273.81 276.16 405,225 -0.21(-0.08%)
Mar 27, 2024 271.44 276.53 270.95 276.37 601,237 +7.97(+2.97%)
Mar 26, 2024 268.53 272.12 266.75 268.40 534,617 +1.06(+0.40%)
Mar 25, 2024 270.06 270.72 266.29 267.34 659,124 -3.48(-1.28%)
Mar 22, 2024 281.27 283.47 266.36 270.82 1,096,118 -12.89(-4.54%)
Mar 21, 2024 286.95 288.13 282.17 283.71 1,101,009 -8.84(-3.02%)
Mar 20, 2024 295.21 295.59 288.01 292.55 462,833 -3.05(-1.03%)
Mar 19, 2024 293.67 296.20 291.63 295.60 275,344 +2.90(+0.99%)
Mar 18, 2024 299.18 301.60 291.92 292.70 349,256 -6.19(-2.07%)
Mar 15, 2024 298.53 302.19 297.83 298.89 621,039 -3.35(-1.11%)
Mar 14, 2024 303.81 303.81 298.56 302.24 386,090 -0.75(-0.25%)
Mar 13, 2024 308.00 308.99 302.11 302.99 343,838 -6.02(-1.95%)
Mar 12, 2024 306.50 309.48 304.19 309.01 378,834 +3.93(+1.29%)
Mar 11, 2024 307.42 309.44 303.82 305.08 349,602 -4.32(-1.40%)
Mar 08, 2024 315.00 317.50 309.22 309.40 306,600 -5.23(-1.66%)
Mar 07, 2024 312.00 316.21 310.02 314.63 556,912 +4.62(+1.49%)
Mar 06, 2024 308.49 311.68 306.90 310.01 634,291 +3.51(+1.15%)
Mar 05, 2024 304.90 309.99 303.29 306.50 783,149 -1.42(-0.46%)
Mar 04, 2024 307.11 314.83 307.11 307.92 421,706 +1.09(+0.36%)
Mar 01, 2024 301.99 307.81 299.15 306.83 359,549 +2.43(+0.80%)
Feb 29, 2024 307.14 307.44 299.95 304.40 482,393 -1.11(-0.36%)
Feb 28, 2024 304.80 306.92 303.80 305.51 299,627 -1.53(-0.50%)
Feb 27, 2024 302.47 307.69 302.00 307.04 417,729 +4.63(+1.53%)
Feb 26, 2024 300.00 302.84 300.00 302.41 337,872 +0.61(+0.20%)
Feb 23, 2024 305.00 305.58 301.37 301.80 274,870 -2.73(-0.90%)
Feb 22, 2024 302.76 306.86 302.76 304.53 330,388 +5.70(+1.91%)
Feb 21, 2024 295.53 298.89 295.53 298.83 406,539 +1.02(+0.34%)
Feb 20, 2024 308.53 309.63 296.48 297.81 659,402 -14.17(-4.54%)
Feb 16, 2024 300.00 313.21 298.69 311.98 1,113,440 +10.78(+3.58%)
Feb 15, 2024 292.00 308.07 288.55 301.20 1,405,921 +23.06(+8.29%)
Feb 14, 2024 276.70 280.92 274.01 278.14 1,321,971 +5.47(+2.01%)
Feb 13, 2024 281.73 281.88 269.94 272.67 525,540 -18.09(-6.22%)
Feb 12, 2024 287.23 292.19 285.93 290.76 812,826 +4.49(+1.57%)
Feb 09, 2024 287.81 291.35 286.07 286.27 640,889 -0.90(-0.31%)
Feb 08, 2024 286.09 288.08 284.01 287.17 627,960 +1.48(+0.52%)
Feb 07, 2024 289.14 289.58 284.40 285.69 424,112 -3.46(-1.20%)
Feb 06, 2024 290.29 291.57 285.00 289.15 318,806 +0.16(+0.06%)
Feb 05, 2024 288.61 290.11 286.12 288.99 311,925 -1.33(-0.46%)
Feb 02, 2024 284.16 293.11 281.03 290.32 473,714 +4.74(+1.66%)
Feb 01, 2024 278.57 285.81 275.64 285.58 473,261 +7.47(+2.69%)
Jan 31, 2024 282.01 283.07 276.20 278.11 531,896 -4.78(-1.69%)
Jan 30, 2024 289.38 292.54 282.78 282.89 392,833 -7.39(-2.55%)
Jan 29, 2024 288.51 290.56 287.26 290.28 364,587 +1.92(+0.67%)
Jan 26, 2024 286.08 288.58 284.70 288.36 320,729 +3.23(+1.13%)
Jan 25, 2024 291.37 292.24 283.63 285.13 635,386 -3.20(-1.11%)
Jan 24, 2024 292.67 293.03 284.84 288.33 916,210 -9.78(-3.28%)
Jan 23, 2024 300.80 300.80 297.82 298.11 539,283 -0.72(-0.24%)
Jan 22, 2024 303.50 305.83 295.29 298.83 573,807 -1.19(-0.40%)
Jan 19, 2024 300.04 301.99 295.98 300.02 511,818 +0.50(+0.17%)
Jan 18, 2024 296.11 300.00 295.30 299.52 369,728 +5.12(+1.74%)
Jan 17, 2024 295.37 297.00 291.18 294.40 380,284 -5.77(-1.92%)
Jan 16, 2024 304.18 304.79 296.36 300.17 449,617 -7.56(-2.46%)
Jan 12, 2024 301.25 309.38 301.00 307.73 496,208 +8.03(+2.68%)
Jan 11, 2024 298.92 300.82 295.00 299.70 297,026 +0.06(+0.02%)
Jan 10, 2024 297.20 301.87 296.20 299.64 321,092 +0.89(+0.30%)
Jan 09, 2024 294.51 299.44 292.93 298.75 365,606 +1.31(+0.44%)
Jan 08, 2024 295.75 298.17 294.69 297.44 441,838 +8.59(+2.97%)
Jan 05, 2024 288.94 297.70 285.93 288.85 409,015 -1.38(-0.48%)
Jan 04, 2024 288.83 296.98 288.83 290.23 541,099 +7.57(+2.68%)
Jan 03, 2024 286.30 287.25 280.60 282.66 535,279 -8.56(-2.94%)
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.