Skip to main content

Epam Systems Inc (NY: EPAM )

174.36 -3.22 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 177.20 177.23 174.25 174.36 531,618 -3.22(-1.81%)
Jun 14, 2024 177.79 179.07 175.00 177.58 674,328 -0.38(-0.21%)
Jun 13, 2024 180.99 181.62 177.92 177.96 689,759 -2.09(-1.16%)
Jun 12, 2024 179.52 181.80 179.10 180.05 518,688 +2.21(+1.24%)
Jun 11, 2024 177.39 178.26 174.31 177.84 657,094 +0.86(+0.49%)
Jun 10, 2024 176.34 177.91 175.47 176.98 612,903 +0.00(+0.00%)
Jun 07, 2024 175.00 179.00 174.31 176.98 875,030 +1.77(+1.01%)
Jun 06, 2024 174.00 177.39 173.51 175.21 404,069 +0.70(+0.40%)
Jun 05, 2024 175.33 175.68 172.95 174.51 451,607 +0.00(+0.00%)
Jun 04, 2024 174.40 177.92 173.77 174.51 470,067 -1.68(-0.95%)
Jun 03, 2024 179.18 179.18 175.55 176.19 522,414 -1.74(-0.98%)
May 31, 2024 176.91 178.41 175.85 177.93 869,428 +1.88(+1.07%)
May 30, 2024 178.49 179.91 174.58 176.05 824,097 -2.38(-1.33%)
May 29, 2024 175.01 179.78 174.22 178.43 808,192 +1.16(+0.65%)
May 28, 2024 180.00 180.55 176.12 177.27 834,760 -2.84(-1.58%)
May 24, 2024 186.69 186.91 179.44 180.11 1,097,555 -6.79(-3.63%)
May 23, 2024 189.99 190.41 185.39 186.90 891,880 -2.47(-1.30%)
May 22, 2024 191.21 192.01 189.04 189.37 705,753 -1.89(-0.99%)
May 21, 2024 190.13 191.31 188.33 191.26 752,188 -0.24(-0.13%)
May 20, 2024 188.39 191.51 186.15 191.50 639,904 +3.70(+1.97%)
May 17, 2024 187.77 188.31 183.68 187.80 808,985 -1.34(-0.71%)
May 16, 2024 190.00 190.91 188.24 189.14 964,185 -1.34(-0.70%)
May 15, 2024 189.32 191.23 186.35 190.48 970,777 +3.43(+1.83%)
May 14, 2024 193.15 194.03 186.52 187.05 1,241,699 -3.67(-1.92%)
May 13, 2024 185.00 191.44 184.27 190.72 1,903,043 +7.32(+3.99%)
May 10, 2024 182.98 188.87 180.83 183.40 1,891,367 +1.47(+0.81%)
May 09, 2024 192.16 197.15 180.28 181.93 4,990,619 -67.27(-26.99%)
May 08, 2024 247.74 250.72 246.36 249.20 817,007 -0.34(-0.14%)
May 07, 2024 247.65 250.97 245.46 249.54 421,158 +3.15(+1.28%)
May 06, 2024 243.33 247.78 242.27 246.39 414,632 +4.27(+1.76%)
May 03, 2024 242.72 245.60 240.40 242.12 347,079 +3.94(+1.65%)
May 02, 2024 236.14 243.50 233.56 238.18 397,966 +3.20(+1.36%)
May 01, 2024 235.85 240.93 232.52 234.98 336,537 -0.28(-0.12%)
Apr 30, 2024 236.25 238.87 234.82 235.26 438,370 -3.95(-1.65%)
Apr 29, 2024 239.12 241.06 237.50 239.21 297,837 +1.46(+0.61%)
Apr 26, 2024 239.50 239.99 235.35 237.75 553,466 +0.62(+0.26%)
Apr 25, 2024 242.50 242.54 236.36 237.13 1,490,526 -7.87(-3.21%)
Apr 24, 2024 248.81 248.81 242.31 245.00 805,494 -2.80(-1.13%)
Apr 23, 2024 248.45 249.81 247.26 247.80 835,461 +0.85(+0.34%)
Apr 22, 2024 248.09 250.41 244.18 246.95 448,537 +0.99(+0.40%)
Apr 19, 2024 249.26 249.43 244.76 245.96 346,164 -1.26(-0.51%)
Apr 18, 2024 247.35 251.06 244.70 247.22 599,322 -1.78(-0.71%)
Apr 17, 2024 251.70 253.34 248.90 249.00 217,559 -1.90(-0.76%)
Apr 16, 2024 253.31 256.62 250.83 250.90 299,028 -3.91(-1.53%)
Apr 15, 2024 261.11 261.68 253.14 254.81 262,882 -4.35(-1.68%)
Apr 12, 2024 263.17 265.25 257.49 259.16 255,788 -7.35(-2.76%)
Apr 11, 2024 269.55 269.55 264.54 266.51 215,079 -0.28(-0.10%)
Apr 10, 2024 267.64 271.61 265.21 266.79 379,169 -7.38(-2.69%)
Apr 09, 2024 271.34 275.49 270.84 274.17 264,235 +4.17(+1.54%)
Apr 08, 2024 265.91 273.05 265.42 270.00 300,381 +5.64(+2.13%)
Apr 05, 2024 264.05 267.82 263.60 264.36 289,406 -1.50(-0.56%)
Apr 04, 2024 269.22 271.90 265.67 265.86 256,554 -0.94(-0.35%)
Apr 03, 2024 270.81 271.49 266.80 266.80 341,854 -4.63(-1.71%)
Apr 02, 2024 269.09 271.67 265.60 271.43 457,736 -0.62(-0.23%)
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.