Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epam Systems Inc (NY: EPAM )

197.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 193.78 197.84 192.98 197.00 2,473,221 -1.06(-0.54%)
Sep 19, 2024 200.91 200.91 196.74 198.06 561,063 +0.06(+0.03%)
Sep 18, 2024 199.57 200.93 196.20 198.00 569,897 -2.40(-1.20%)
Sep 17, 2024 206.39 206.91 197.95 200.40 505,010 -5.06(-2.46%)
Sep 16, 2024 202.40 206.15 202.15 205.46 564,310 +3.58(+1.77%)
Sep 13, 2024 203.24 204.52 201.49 201.88 484,377 -0.42(-0.21%)
Sep 12, 2024 204.98 205.41 201.76 202.30 830,348 -1.30(-0.64%)
Sep 11, 2024 205.25 205.37 200.53 203.60 880,269 -2.90(-1.40%)
Sep 10, 2024 206.69 209.38 204.05 206.50 1,147,261 +0.38(+0.18%)
Sep 09, 2024 205.51 208.80 205.00 206.12 1,029,394 +1.30(+0.63%)
Sep 06, 2024 205.49 207.50 201.96 204.82 507,139 +0.82(+0.40%)
Sep 05, 2024 202.00 207.27 200.17 204.00 629,892 +3.50(+1.75%)
Sep 04, 2024 195.43 202.82 194.67 200.50 1,254,868 +5.16(+2.64%)
Sep 03, 2024 199.40 202.00 194.92 195.34 347,860 -5.42(-2.70%)
Aug 30, 2024 201.72 202.62 197.53 200.76 455,687 -0.48(-0.24%)
Aug 29, 2024 200.42 204.94 200.09 201.24 262,982 +2.67(+1.34%)
Aug 28, 2024 199.87 204.70 198.06 198.57 414,671 -1.68(-0.84%)
Aug 27, 2024 195.69 202.50 195.32 200.25 318,918 +4.12(+2.10%)
Aug 26, 2024 200.01 201.93 195.86 196.13 274,281 -2.99(-1.50%)
Aug 23, 2024 197.00 199.68 197.00 199.12 261,399 +2.55(+1.30%)
Aug 22, 2024 200.88 202.25 196.53 196.57 308,739 -4.28(-2.13%)
Aug 21, 2024 200.60 201.60 199.50 200.85 235,340 +1.12(+0.56%)
Aug 20, 2024 202.00 204.54 199.72 199.73 325,871 -2.56(-1.27%)
Aug 19, 2024 202.16 204.36 200.65 202.29 207,207 +0.94(+0.47%)
Aug 16, 2024 202.43 204.52 199.46 201.35 372,896 +1.35(+0.67%)
Aug 15, 2024 202.43 205.21 200.00 200.00 496,374 +0.04(+0.02%)
Aug 14, 2024 197.68 200.67 197.57 199.96 568,042 +3.11(+1.58%)
Aug 13, 2024 188.99 199.52 188.58 196.85 641,808 +7.84(+4.15%)
Aug 12, 2024 194.84 194.84 187.25 189.01 723,148 -4.20(-2.17%)
Aug 09, 2024 193.94 196.81 190.84 193.21 801,408 +2.05(+1.07%)
Aug 08, 2024 193.05 193.57 183.48 191.16 2,003,234 -17.01(-8.17%)
Aug 07, 2024 209.67 213.87 208.16 208.17 766,044 +1.51(+0.73%)
Aug 06, 2024 202.70 208.54 202.70 206.66 403,361 +4.41(+2.18%)
Aug 05, 2024 195.80 203.71 195.80 202.25 424,737 -6.74(-3.23%)
Aug 02, 2024 212.91 210.81 204.48 208.99 453,117 -5.95(-2.77%)
Aug 01, 2024 216.74 221.15 211.23 214.94 524,546 -0.19(-0.09%)
Jul 31, 2024 214.21 219.04 212.74 215.13 459,379 +1.42(+0.66%)
Jul 30, 2024 211.31 215.67 210.20 213.71 449,749 +3.67(+1.75%)
Jul 29, 2024 210.33 211.80 207.87 210.04 259,069 -1.01(-0.48%)
Jul 26, 2024 209.32 211.55 207.67 211.05 318,278 +3.91(+1.89%)
Jul 25, 2024 204.64 212.17 204.05 207.14 359,155 +2.10(+1.02%)
Jul 24, 2024 206.85 209.00 204.08 205.04 299,576 -2.29(-1.10%)
Jul 23, 2024 210.55 211.62 206.90 207.33 400,025 -4.77(-2.25%)
Jul 22, 2024 209.66 212.27 205.66 212.10 517,781 +3.20(+1.53%)
Jul 19, 2024 216.07 216.93 206.73 208.90 704,127 -8.57(-3.94%)
Jul 18, 2024 211.41 223.03 211.10 217.47 1,182,104 +6.16(+2.92%)
Jul 17, 2024 208.51 212.15 206.21 211.31 689,602 +1.96(+0.94%)
Jul 16, 2024 207.72 211.44 205.60 209.35 803,176 +9.63(+4.82%)
Jul 15, 2024 194.02 200.04 192.84 199.72 857,222 +6.22(+3.21%)
Jul 12, 2024 190.04 193.94 189.17 193.50 544,332 +4.33(+2.29%)
Jul 11, 2024 184.07 191.51 183.55 189.17 665,426 +7.48(+4.12%)
Jul 10, 2024 183.76 183.76 179.55 181.69 452,435 -0.90(-0.49%)
Jul 09, 2024 185.37 185.78 182.47 182.59 404,285 -3.54(-1.90%)
Jul 08, 2024 184.96 186.45 183.50 186.13 330,264 +1.99(+1.08%)
Jul 05, 2024 183.77 185.69 183.00 184.14 563,017 -1.39(-0.75%)
Jul 03, 2024 184.90 185.72 182.24 185.53 350,849 +2.25(+1.23%)
Jul 02, 2024 186.64 188.86 182.64 183.28 449,169 -2.30(-1.24%)
Jul 01, 2024 186.42 188.30 184.88 185.58 353,974 -2.53(-1.34%)
Jun 28, 2024 186.15 188.26 184.91 188.11 2,087,827 +3.00(+1.62%)
Jun 27, 2024 182.50 185.69 181.78 185.11 768,050 +2.52(+1.38%)
Jun 26, 2024 180.68 183.30 180.68 182.59 656,451 +0.68(+0.37%)
Jun 25, 2024 182.76 183.47 181.07 181.91 565,525 -1.18(-0.64%)
Jun 24, 2024 183.17 188.56 182.47 183.09 970,415 -1.69(-0.91%)
Jun 21, 2024 182.51 185.05 178.31 184.78 2,700,162 +2.98(+1.64%)
Jun 20, 2024 172.81 182.35 171.35 181.80 1,347,849 +11.55(+6.78%)
Jun 18, 2024 174.36 174.53 169.43 170.25 753,789 -4.11(-2.36%)
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%)
Apr 01, 2024 275.56 277.04 270.82 272.05 295,552 -4.11(-1.49%)
Mar 28, 2024 276.49 281.62 273.81 276.16 405,229 -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.