EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 315.26 | 318.26 | 305.82 | 310.80 | 310.80 | 546,643 |
| 13 May 2022 | 298.02 | 323.71 | 298.02 | 319.25 | 319.25 | 579,600 |
| 12 May 2022 | 286.89 | 307.88 | 282.28 | 294.50 | 294.50 | 883,500 |
| 11 May 2022 | 312.53 | 327.88 | 295.03 | 296.06 | 296.06 | 723,200 |
| 10 May 2022 | 321.70 | 325.93 | 300.42 | 319.62 | 319.62 | 739,100 |
| 09 May 2022 | 333.84 | 338.76 | 301.00 | 317.89 | 317.89 | 1,774,300 |
| 06 May 2022 | 352.02 | 362.26 | 335.91 | 347.00 | 347.00 | 1,625,500 |
| 05 May 2022 | 340.68 | 364.65 | 333.27 | 346.00 | 346.00 | 2,603,500 |
| 04 May 2022 | 295.32 | 316.80 | 286.25 | 312.60 | 312.60 | 1,294,600 |
| 03 May 2022 | 286.15 | 305.24 | 286.15 | 297.00 | 297.00 | 1,174,500 |
| 02 May 2022 | 268.21 | 288.79 | 265.38 | 288.50 | 288.50 | 1,030,600 |
| 29 Apr 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 264.99 | 534,700 |
| 28 Apr 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 281.00 | 537,200 |
| 27 Apr 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 266.82 | 490,900 |
| 26 Apr 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 264.98 | 536,200 |
| 25 Apr 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 280.07 | 487,700 |
| 22 Apr 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 276.76 | 718,900 |
| 21 Apr 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 286.84 | 493,700 |
| 20 Apr 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 289.61 | 568,800 |
| 19 Apr 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 297.98 | 619,200 |
| 18 Apr 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 281.20 | 611,400 |
| 14 Apr 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 290.06 | 664,700 |
| 13 Apr 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 307.99 | 654,900 |
| 12 Apr 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 298.13 | 615,500 |
| 11 Apr 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 305.37 | 921,000 |
| 08 Apr 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 308.69 | 1,595,600 |
| 07 Apr 2022 | 273.00 | 285.58 | 272.12 | 280.29 | 280.29 | 530,200 |
| 06 Apr 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 275.47 | 579,500 |
| 05 Apr 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 282.39 | 799,000 |
| 04 Apr 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 297.94 | 602,000 |
| 01 Apr 2022 | 297.37 | 303.83 | 285.85 | 287.04 | 287.04 | 701,800 |
| 31 Mar 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 296.61 | 1,185,100 |
| 30 Mar 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 293.00 | 875,100 |
| 29 Mar 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 307.05 | 1,985,000 |
| 28 Mar 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 275.19 | 1,263,000 |
| 25 Mar 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 266.75 | 1,226,900 |
| 24 Mar 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 288.05 | 1,820,400 |
| 23 Mar 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 306.65 | 1,785,700 |
| 22 Mar 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 303.54 | 1,131,200 |
| 21 Mar 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 284.05 | 1,890,800 |
| 18 Mar 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 294.47 | 2,817,800 |
| 17 Mar 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 273.19 | 1,484,900 |
| 16 Mar 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 281.72 | 3,724,600 |
| 15 Mar 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 225.04 | 2,451,300 |
| 14 Mar 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 220.00 | 2,144,200 |
| 11 Mar 2022 | 196.78 | 207.84 | 189.32 | 200.14 | 200.14 | 1,613,800 |
| 10 Mar 2022 | 195.14 | 196.31 | 184.51 | 188.76 | 188.76 | 1,227,100 |
| 09 Mar 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 198.41 | 2,247,000 |
| 08 Mar 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 186.75 | 3,329,200 |
| 07 Mar 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 174.80 | 2,703,400 |
| 04 Mar 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 198.52 | 1,554,700 |
| 03 Mar 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 212.98 | 2,569,800 |
| 02 Mar 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 245.17 | 3,143,300 |
| 01 Mar 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 211.21 | 6,847,700 |
| 28 Feb 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 207.75 | 10,220,800 |
| 25 Feb 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 382.43 | 1,673,400 |
| 24 Feb 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 382.28 | 2,561,100 |
| 23 Feb 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 418.23 | 946,500 |
| 22 Feb 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 427.74 | 743,200 |
| 18 Feb 2022 | 446.25 | 453.78 | 432.10 | 443.23 | 443.23 | 609,200 |
| 17 Feb 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 440.99 | 775,200 |
| 16 Feb 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 450.39 | 671,500 |
| 15 Feb 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 462.54 | 833,100 |
| 14 Feb 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 427.95 | 590,900 |
| 11 Feb 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 426.14 | 950,200 |
| 10 Feb 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 470.42 | 528,300 |
| 09 Feb 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 478.51 | 325,200 |
| 08 Feb 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 456.04 | 364,400 |
| 07 Feb 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 448.09 | 307,000 |
| 04 Feb 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 453.68 | 554,900 |
| 03 Feb 2022 | 456.83 | 463.94 | 442.21 | 443.52 | 443.52 | 778,400 |
| 02 Feb 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 474.95 | 507,900 |
| 01 Feb 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 484.36 | 367,400 |
| 31 Jan 2022 | 453.88 | 476.91 | 453.88 | 476.14 | 476.14 | 509,300 |
| 28 Jan 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 451.10 | 549,800 |
| 27 Jan 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 433.41 | 519,600 |
| 26 Jan 2022 | 459.91 | 469.15 | 431.97 | 435.55 | 435.55 | 703,400 |
| 25 Jan 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 445.91 | 450,800 |
| 24 Jan 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 468.41 | 1,182,300 |
| 21 Jan 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 464.71 | 644,000 |
| 20 Jan 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 486.07 | 709,700 |
| 19 Jan 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 493.98 | 797,600 |
| 18 Jan 2022 | 528.58 | 531.26 | 504.02 | 505.95 | 505.95 | 732,100 |
| 14 Jan 2022 | 536.65 | 546.27 | 527.38 | 543.06 | 543.06 | 488,800 |
| 13 Jan 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 540.62 | 520,600 |
| 12 Jan 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 571.11 | 598,600 |
| 11 Jan 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 559.40 | 405,900 |
| 10 Jan 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 545.85 | 966,600 |
| 07 Jan 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 556.68 | 471,100 |
| 06 Jan 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 579.05 | 616,200 |
| 05 Jan 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 587.80 | 581,100 |
| 04 Jan 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 618.71 | 509,100 |
| 03 Jan 2022 | 670.32 | 675.34 | 638.12 | 642.20 | 642.20 | 433,200 |
| 31 Dec 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 668.45 | 292,200 |
| 30 Dec 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 673.14 | 295,700 |
| 29 Dec 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 677.84 | 231,100 |
| 28 Dec 2021 | 697.32 | 697.32 | 677.44 | 682.20 | 682.20 | 272,900 |
| 27 Dec 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 697.00 | 328,300 |
| 23 Dec 2021 | 658.26 | 665.42 | 656.65 | 663.08 | 663.08 | 271,300 |
| 22 Dec 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 660.52 | 317,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
