Epam Systems Inc (NY: EPAM )

468.41 USD +3.70 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 447.84 469.42 433.21 468.41 1,182,294 +3.70(+0.80%)
Jan 21, 2022 479.67 486.17 464.46 464.71 644,038 -21.36(-4.39%)
Jan 20, 2022 497.00 508.67 484.65 486.07 709,721 -7.91(-1.60%)
Jan 19, 2022 505.00 523.03 492.12 493.98 797,663 -11.97(-2.37%)
Jan 18, 2022 528.58 531.26 504.02 505.95 732,147 -37.11(-6.83%)
Jan 14, 2022 543.06 0 +2.44(+0.45%)
Jan 13, 2022 571.11 576.37 540.49 540.62 520,607 -30.49(-5.34%)
Jan 12, 2022 566.00 581.56 565.48 571.11 598,576 +11.71(+2.09%)
Jan 11, 2022 547.32 560.71 545.51 559.40 405,865 +13.55(+2.48%)
Jan 10, 2022 540.24 545.86 531.04 545.85 966,598 -10.83(-1.95%)
Jan 07, 2022 578.93 584.69 555.01 556.68 471,130 -22.37(-3.86%)
Jan 06, 2022 579.45 590.81 570.48 579.05 616,213 -8.75(-1.49%)
Jan 05, 2022 605.85 625.46 587.11 587.80 581,184 -30.91(-5.00%)
Jan 04, 2022 641.21 646.16 607.95 618.71 509,076 -23.49(-3.66%)
Jan 03, 2022 670.32 675.34 638.12 642.20 433,216 -26.25(-3.93%)
Dec 31, 2021 671.42 676.93 666.81 668.45 292,297 -4.69(-0.70%)
Dec 30, 2021 680.19 684.30 671.57 673.14 295,679 -4.70(-0.69%)
Dec 29, 2021 682.51 689.98 677.77 677.84 231,086 -4.36(-0.64%)
Dec 28, 2021 697.32 697.32 677.43 682.20 272,939 -14.80(-2.12%)
Dec 27, 2021 669.55 699.12 669.47 697.00 328,269 +33.92(+5.12%)
Dec 23, 2021 658.26 665.41 656.65 663.08 271,305 +2.56(+0.39%)
Dec 22, 2021 649.03 662.61 646.07 660.52 317,197 +11.53(+1.78%)
Dec 21, 2021 626.93 649.00 620.81 648.99 333,305 +25.96(+4.17%)
Dec 20, 2021 626.65 636.97 619.05 623.03 474,285 -13.30(-2.09%)
Dec 17, 2021 623.03 641.97 618.32 636.33 826,264 +0.60(+0.09%)
Dec 16, 2021 655.50 669.86 628.24 635.73 672,986 -13.29(-2.05%)
Dec 15, 2021 661.50 668.88 625.39 649.02 1,113,493 -14.11(-2.13%)
Dec 14, 2021 675.00 679.32 642.20 663.13 1,585,291 -21.87(-3.19%)
Dec 13, 2021 698.00 709.99 666.04 685.00 11,643,128 -12.12(-1.74%)
Dec 10, 2021 698.87 710.59 689.57 697.12 1,201,172 -2.89(-0.41%)
Dec 09, 2021 708.00 719.56 694.15 700.01 1,770,855 -0.13(-0.02%)
Dec 08, 2021 648.87 704.72 643.33 700.14 3,745,644 +105.14(+17.67%)
Dec 07, 2021 597.21 601.59 589.55 595.00 452,985 +22.20(+3.88%)
Dec 06, 2021 587.79 588.41 566.63 572.80 532,019 -23.89(-4.00%)
Dec 03, 2021 624.07 624.07 584.50 596.69 349,762 -23.15(-3.73%)
Dec 02, 2021 591.68 622.47 590.77 619.84 257,773 +24.83(+4.17%)
Dec 01, 2021 618.35 624.50 595.00 595.01 258,014 -13.54(-2.22%)
Nov 30, 2021 633.99 641.37 605.63 608.55 454,096 -25.62(-4.04%)
Nov 29, 2021 618.83 642.99 610.86 634.17 334,682 +25.17(+4.13%)
Nov 26, 2021 614.57 629.89 607.70 609.00 114,750 -11.27(-1.82%)
Nov 24, 2021 595.61 622.68 593.78 620.27 302,570 +17.33(+2.87%)
Nov 23, 2021 625.22 626.47 595.57 602.94 508,307 -11.22(-1.83%)
Nov 22, 2021 665.16 670.07 610.96 614.16 351,791 -49.68(-7.48%)
Nov 19, 2021 667.49 670.83 658.48 663.84 201,023 -0.10(-0.02%)
Nov 18, 2021 665.27 664.35 658.45 663.94 196,701 -1.79(-0.27%)
Nov 17, 2021 675.00 675.01 663.04 665.73 178,493 -5.28(-0.79%)
Nov 16, 2021 658.00 674.30 657.76 671.01 341,125 +10.33(+1.56%)
Nov 15, 2021 672.00 675.87 654.78 660.68 240,597 -10.68(-1.59%)
Nov 12, 2021 675.64 678.99 664.02 671.36 492,709 +3.21(+0.48%)
Nov 11, 2021 684.30 690.00 667.19 668.15 467,891 -6.50(-0.96%)
Nov 10, 2021 705.00 674.65 291,263 -42.43(-5.92%)
Nov 09, 2021 715.00 722.12 711.65 717.08 256,747 -0.41(-0.06%)
Nov 08, 2021 706.15 722.75 699.27 717.49 222,135 +12.43(+1.76%)
Nov 05, 2021 725.40 725.40 703.78 705.06 216,861 -11.20(-1.56%)
Nov 04, 2021 689.71 718.17 679.00 716.26 359,746 +36.31(+5.34%)
Nov 03, 2021 679.09 680.00 654.06 679.95 372,336 +5.62(+0.83%)
Nov 02, 2021 658.72 675.85 656.29 674.33 195,348 +14.68(+2.23%)
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.