Skip to main content

Epam Systems Inc (NY: EPAM )

340.35 +17.49 (+5.42%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 323.02 343.20 323.00 340.35 829,475 +17.49(+5.42%)
May 26, 2022 304.04 324.44 302.71 322.86 713,080 +17.38(+5.69%)
May 25, 2022 304.29 312.77 295.73 305.48 834,169 -3.39(-1.10%)
May 24, 2022 305.00 312.38 292.51 308.87 850,716 -5.79(-1.84%)
May 23, 2022 317.97 327.91 310.68 314.66 723,635 -5.73(-1.79%)
May 20, 2022 329.91 335.00 318.42 320.39 1,491,315 -6.59(-2.02%)
May 19, 2022 311.00 336.66 309.99 326.98 844,503 +13.98(+4.47%)
May 18, 2022 305.03 315.12 304.00 313.00 831,026 +0.33(+0.11%)
May 17, 2022 317.89 319.82 309.19 312.67 529,699 +1.87(+0.60%)
May 16, 2022 315.26 318.26 305.82 310.80 546,645 -8.45(-2.65%)
May 13, 2022 298.02 323.70 298.02 319.25 579,590 +24.75(+8.40%)
May 12, 2022 286.89 307.88 282.28 294.50 883,501 -1.56(-0.53%)
May 11, 2022 312.53 327.88 295.03 296.06 723,150 -23.56(-7.37%)
May 10, 2022 321.70 325.93 300.42 319.62 739,140 +1.73(+0.54%)
May 09, 2022 333.84 338.76 301.00 317.89 1,774,478 -29.11(-8.39%)
May 06, 2022 352.02 362.26 335.91 347.00 1,625,511 +1.00(+0.29%)
May 05, 2022 340.68 364.65 333.27 346.00 2,603,465 +33.40(+10.68%)
May 04, 2022 295.32 316.80 286.25 312.60 1,294,406 +15.60(+5.25%)
May 03, 2022 286.15 305.24 286.15 297.00 1,173,445 +8.50(+2.95%)
May 02, 2022 268.21 288.79 265.38 288.50 1,030,759 +23.51(+8.87%)
Apr 29, 2022 278.70 282.87 263.66 264.99 535,937 -16.01(-5.70%)
Apr 28, 2022 273.68 285.26 264.27 281.00 537,281 +14.18(+5.31%)
Apr 27, 2022 266.96 276.96 260.68 266.82 490,911 +1.84(+0.69%)
Apr 26, 2022 278.30 280.00 263.74 264.98 536,086 -15.09(-5.39%)
Apr 25, 2022 271.18 280.67 270.43 280.07 487,770 +3.31(+1.20%)
Apr 22, 2022 285.29 286.21 275.75 276.76 756,072 -10.08(-3.51%)
Apr 21, 2022 298.30 302.00 285.40 286.84 493,677 -2.77(-0.96%)
Apr 20, 2022 301.48 303.70 286.93 289.61 568,800 -8.37(-2.81%)
Apr 19, 2022 281.71 299.50 280.00 297.98 619,115 +16.78(+5.97%)
Apr 18, 2022 286.37 290.21 276.51 281.20 610,836 -8.86(-3.05%)
Apr 14, 2022 308.15 312.79 289.26 290.06 664,714 -17.93(-5.82%)
Apr 13, 2022 298.67 312.98 291.24 307.99 654,979 +9.86(+3.31%)
Apr 12, 2022 304.56 313.38 293.23 298.13 614,689 -7.24(-2.37%)
Apr 11, 2022 310.00 312.00 298.72 305.37 919,613 -3.32(-1.08%)
Apr 08, 2022 283.56 321.21 280.00 308.69 1,595,616 +28.40(+10.13%)
Apr 07, 2022 273.00 285.57 272.12 280.29 530,249 +4.82(+1.75%)
Apr 06, 2022 276.01 280.84 269.89 275.47 579,083 -6.92(-2.45%)
Apr 05, 2022 294.05 294.22 274.74 282.39 798,365 -15.55(-5.22%)
Apr 04, 2022 291.47 298.61 286.42 297.94 602,263 +10.90(+3.80%)
Apr 01, 2022 297.37 303.83 285.85 287.04 701,908 -9.57(-3.23%)
Mar 31, 2022 294.66 311.86 291.47 296.61 1,184,978 +3.61(+1.23%)
Mar 30, 2022 298.33 298.50 290.51 293.00 875,129 -14.05(-4.58%)
Mar 29, 2022 308.00 330.00 299.87 307.05 1,985,122 +31.86(+11.58%)
Mar 28, 2022 270.00 279.98 264.10 275.19 1,263,172 +8.44(+3.16%)
Mar 25, 2022 291.85 291.85 260.11 266.75 1,227,051 -21.30(-7.39%)
Mar 24, 2022 304.00 305.40 285.86 288.05 1,820,315 -18.60(-6.07%)
Mar 23, 2022 298.86 308.00 294.79 306.65 1,785,755 +3.11(+1.02%)
Mar 22, 2022 283.39 304.45 283.39 303.54 1,135,283 +19.49(+6.86%)
Mar 21, 2022 293.41 295.50 277.08 284.05 1,890,390 -10.42(-3.54%)
Mar 18, 2022 273.23 300.22 271.84 294.47 2,817,871 +21.28(+7.79%)
Mar 17, 2022 270.47 275.71 261.97 273.19 1,484,379 -8.53(-3.03%)
Mar 16, 2022 233.51 284.50 232.30 281.72 3,724,317 +56.68(+25.19%)
Mar 15, 2022 216.93 228.61 210.92 225.04 2,451,167 +5.04(+2.29%)
Mar 14, 2022 198.48 221.28 198.48 220.00 2,142,715 +19.86(+9.92%)
Mar 11, 2022 196.78 207.84 189.31 200.14 1,613,789 +11.38(+6.03%)
Mar 10, 2022 195.14 184.51 188.76 1,226,922 -9.65(-4.86%)
Mar 09, 2022 200.48 200.93 187.16 198.41 2,246,891 +11.66(+6.24%)
Mar 08, 2022 175.32 193.72 168.59 186.75 3,329,193 +11.95(+6.84%)
Mar 07, 2022 201.11 201.11 174.59 174.80 2,702,139 -23.72(-11.95%)
Mar 04, 2022 211.01 219.68 197.06 198.52 1,556,627 -14.46(-6.79%)
Mar 03, 2022 246.96 252.00 210.76 212.98 2,550,064 -32.19(-13.13%)
Mar 02, 2022 218.08 251.99 217.21 245.17 3,140,157 +33.96(+16.08%)
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.