FinancialContent is the trusted provider of stock market information to the media industry.
Epam Systems Inc (NY: EPAM)
172.76 USD  -1.32 (-0.76%)
Streaming Delayed Price  /  Updated: 1:33 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 174.72 174.81 173.11 174.08 420,400 -0.92(-0.53%)
Jun 20, 2019 175.48 177.54 174.34 175.00 410,966 +1.47(+0.85%)
Jun 19, 2019 174.08 174.51 171.67 173.53 307,099 +0.05(+0.03%)
Jun 18, 2019 174.41 176.24 172.45 173.48 457,821 +0.88(+0.51%)
Jun 17, 2019 175.55 175.55 172.06 172.60 485,319 -1.90(-1.09%)
Jun 14, 2019 176.29 176.64 173.83 174.50 264,200 -2.20(-1.25%)
Jun 13, 2019 178.47 178.50 176.58 176.70 416,027 -1.19(-0.67%)
Jun 12, 2019 178.00 179.27 177.67 177.89 466,449 +0.44(+0.25%)
Jun 11, 2019 179.08 179.61 175.61 177.45 424,695 +0.34(+0.19%)
Jun 10, 2019 178.38 179.36 175.04 177.11 426,951 +0.36(+0.20%)
Jun 07, 2019 174.00 177.84 173.65 176.75 361,000 +3.93(+2.27%)
Jun 06, 2019 170.29 173.27 169.29 172.82 329,782 +2.66(+1.56%)
Jun 05, 2019 170.00 170.51 166.97 170.16 389,469 +1.98(+1.18%)
Jun 04, 2019 165.19 168.25 162.88 168.18 780,647 +5.31(+3.26%)
Jun 03, 2019 172.60 173.00 162.49 162.87 932,512 -9.72(-5.63%)
May 31, 2019 170.62 173.50 169.17 172.59 850,200 -0.45(-0.26%)
May 30, 2019 167.32 173.04 167.02 173.04 682,225 +6.27(+3.76%)
May 29, 2019 165.22 167.72 164.10 166.77 817,613 -0.18(-0.11%)
May 28, 2019 168.25 170.07 164.59 166.95 3,018,724 -0.36(-0.22%)
May 24, 2019 167.00 168.94 166.58 167.31 418,500 +0.90(+0.54%)
May 23, 2019 169.24 169.25 165.41 166.41 355,926 -4.82(-2.81%)
May 22, 2019 169.77 171.99 168.79 171.23 363,277 +1.08(+0.63%)
May 21, 2019 168.52 170.68 167.80 170.15 451,025 +3.66(+2.20%)
May 20, 2019 167.91 169.40 164.37 166.49 493,840 -3.03(-1.79%)
May 17, 2019 170.35 171.34 168.23 169.52 258,000 -2.36(-1.37%)
May 16, 2019 171.04 173.48 170.72 171.88 560,030 +0.84(+0.49%)
May 15, 2019 166.69 172.02 165.05 171.04 473,458 +2.74(+1.63%)
May 14, 2019 164.88 169.42 164.81 168.30 564,637 +4.33(+2.64%)
May 13, 2019 166.58 167.61 162.73 163.97 422,805 -7.17(-4.19%)
May 10, 2019 169.35 172.58 167.13 171.14 512,200 +1.35(+0.80%)
May 09, 2019 171.17 173.01 157.16 169.79 649,974 -0.63(-0.37%)
May 08, 2019 170.27 172.53 169.60 170.42 388,372 +0.13(+0.08%)
May 07, 2019 174.92 175.24 168.58 170.29 362,484 -6.50(-3.68%)
May 06, 2019 174.18 177.80 173.53 176.79 433,803 -0.52(-0.29%)
May 03, 2019 176.00 178.15 175.22 177.31 352,500 +2.23(+1.27%)
May 02, 2019 177.57 178.21 173.94 175.08 382,030 -2.94(-1.65%)
May 01, 2019 180.00 180.55 176.94 178.02 261,526 -1.34(-0.75%)
Apr 30, 2019 177.67 179.93 176.93 179.36 307,023 +2.10(+1.18%)
Apr 29, 2019 176.80 179.00 176.80 177.26 206,418 +0.67(+0.38%)
Apr 26, 2019 176.03 178.00 176.03 176.59 202,500 +0.44(+0.25%)
Apr 25, 2019 176.60 177.00 173.93 176.15 202,110 -0.43(-0.24%)
Apr 24, 2019 177.14 177.76 176.03 176.58 402,271 -0.61(-0.34%)
Apr 23, 2019 173.00 178.00 172.87 177.19 592,687 +4.46(+2.58%)
Apr 22, 2019 170.71 173.19 168.37 172.73 219,892 +1.31(+0.76%)
Apr 18, 2019 170.37 171.56 167.91 171.42 365,100 +1.65(+0.97%)
Apr 17, 2019 174.61 174.75 169.20 169.77 372,866 -4.23(-2.43%)
Apr 16, 2019 173.41 175.85 173.16 174.00 494,435 +1.72(+1.00%)
Apr 15, 2019 174.06 175.46 171.65 172.28 358,227 -1.28(-0.74%)
Apr 12, 2019 172.85 173.98 170.90 173.56 471,300 +1.05(+0.61%)
Apr 11, 2019 172.00 172.75 171.06 172.51 409,443 +1.31(+0.77%)
Apr 10, 2019 169.90 171.64 168.72 171.20 358,142 +2.28(+1.35%)
Apr 09, 2019 167.91 170.39 167.91 168.92 493,690 -0.35(-0.21%)
Apr 08, 2019 168.38 170.31 166.57 169.27 621,008 +0.92(+0.55%)
Apr 05, 2019 170.00 171.65 168.00 168.35 772,800 -0.94(-0.56%)
Apr 04, 2019 174.84 174.98 167.91 169.29 388,820 -5.73(-3.27%)
Apr 03, 2019 172.00 176.06 171.68 175.02 287,874 +4.06(+2.37%)
Apr 02, 2019 171.31 171.56 168.53 170.96 341,908 -0.16(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.