New Zealand markets open in 1 minute

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
307.37-4.14 (-1.33%)
At close: 04:03PM EDT
308.00 +0.63 (+0.20%)
After hours: 05:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022306.76308.38299.42307.37307.37495,205
28 Jun 2022319.48327.35308.88311.51311.51477,700
27 Jun 2022332.99333.99320.16324.81324.81341,400
24 Jun 2022324.23333.17321.55326.01326.01676,300
23 Jun 2022309.07332.11308.55327.72327.72591,300
22 Jun 2022290.59313.10290.59309.44309.44365,200
21 Jun 2022303.67311.18299.67300.30300.30633,000
17 Jun 2022289.55305.23282.54295.68295.681,292,100
16 Jun 2022279.02287.46270.32286.16286.16696,500
15 Jun 2022281.15295.70279.93289.77289.77578,500
14 Jun 2022286.12286.91273.42278.36278.36983,200
13 Jun 2022297.00299.98283.58284.11284.11734,500
10 Jun 2022311.85313.71303.11303.49303.49438,400
09 Jun 2022327.82330.90316.02316.60316.60426,800
08 Jun 2022338.80344.09329.44330.70330.70632,600
07 Jun 2022328.80347.10327.56341.67341.67369,100
06 Jun 2022339.30342.71327.75332.09332.09338,800
03 Jun 2022338.53345.63331.01332.34332.34437,700
02 Jun 2022329.30349.44329.21347.74347.74476,300
01 Jun 2022338.68346.52319.13326.28326.28579,100
31 May 2022339.22340.36323.51338.52338.521,435,900
27 May 2022323.02343.20323.00340.35340.35829,500
26 May 2022304.04324.44302.71322.86322.86713,100
25 May 2022304.29312.77295.73305.48305.48834,200
24 May 2022305.00312.39292.51308.87308.87850,500
23 May 2022317.97327.91310.68314.66314.66723,500
20 May 2022329.91335.00318.42320.39320.391,491,300
19 May 2022311.00336.66309.99326.98326.98844,500
18 May 2022305.03315.12304.00313.00313.00831,000
17 May 2022317.89319.82309.19312.67312.67529,500
16 May 2022315.26318.26305.82310.80310.80546,600
13 May 2022298.02323.71298.02319.25319.25579,600
12 May 2022286.89307.88282.28294.50294.50883,500
11 May 2022312.53327.88295.03296.06296.06723,200
10 May 2022321.70325.93300.42319.62319.62739,100
09 May 2022333.84338.76301.00317.89317.891,774,300
06 May 2022352.02362.26335.91347.00347.001,625,500
05 May 2022340.68364.65333.27346.00346.002,603,500
04 May 2022295.32316.80286.25312.60312.601,294,600
03 May 2022286.15305.24286.15297.00297.001,174,500
02 May 2022268.21288.79265.38288.50288.501,030,600
29 Apr 2022278.70282.87263.66264.99264.99534,700
28 Apr 2022273.68285.26264.27281.00281.00537,200
27 Apr 2022266.96276.96260.68266.82266.82490,900
26 Apr 2022278.30280.00263.74264.98264.98536,200
25 Apr 2022271.18280.67270.43280.07280.07487,700
22 Apr 2022285.29286.21275.75276.76276.76718,900
21 Apr 2022298.30302.00285.40286.84286.84493,700
20 Apr 2022301.48303.70286.93289.61289.61568,800
19 Apr 2022281.71299.50280.00297.98297.98619,200
18 Apr 2022286.37290.21276.51281.20281.20611,400
14 Apr 2022308.15312.79289.26290.06290.06664,700
13 Apr 2022298.67312.98291.24307.99307.99654,900
12 Apr 2022304.56313.38293.23298.13298.13615,500
11 Apr 2022310.00312.00298.72305.37305.37921,000
08 Apr 2022283.56321.21280.00308.69308.691,595,600
07 Apr 2022273.00285.58272.12280.29280.29530,200
06 Apr 2022276.01280.84269.89275.47275.47579,500
05 Apr 2022294.05294.22274.74282.39282.39799,000
04 Apr 2022291.47298.61286.42297.94297.94602,000
01 Apr 2022297.37303.83285.85287.04287.04701,800
31 Mar 2022294.66311.86291.47296.61296.611,185,100
30 Mar 2022298.33298.50290.51293.00293.00875,100
29 Mar 2022308.00330.00299.87307.05307.051,985,000
28 Mar 2022270.00279.98264.10275.19275.191,263,000
25 Mar 2022291.85291.85260.11266.75266.751,226,900
24 Mar 2022304.00305.40285.86288.05288.051,820,400
23 Mar 2022298.86308.00294.79306.65306.651,785,700
22 Mar 2022283.39304.45283.39303.54303.541,131,200
21 Mar 2022293.41295.50277.08284.05284.051,890,800
18 Mar 2022273.23300.22271.84294.47294.472,817,800
17 Mar 2022270.47275.71261.97273.19273.191,484,900
16 Mar 2022233.51284.50232.30281.72281.723,724,600
15 Mar 2022216.93228.61210.92225.04225.042,451,300
14 Mar 2022198.48221.28198.48220.00220.002,144,200
11 Mar 2022196.78207.84189.32200.14200.141,613,800
10 Mar 2022195.14196.31184.51188.76188.761,227,100
09 Mar 2022200.48200.93187.16198.41198.412,247,000
08 Mar 2022175.32193.72168.59186.75186.753,329,200
07 Mar 2022201.11201.11174.59174.80174.802,703,400
04 Mar 2022211.01219.68197.06198.52198.521,554,700
03 Mar 2022246.96252.00210.76212.98212.982,569,800
02 Mar 2022218.08251.99217.21245.17245.173,143,300
01 Mar 2022212.71231.37195.01211.21211.216,847,700
28 Feb 2022351.44355.76198.25207.75207.7510,220,800
25 Feb 2022386.49395.62375.01382.43382.431,673,400
24 Feb 2022350.00385.04347.46382.28382.282,561,100
23 Feb 2022430.31439.99417.80418.23418.23946,500
22 Feb 2022430.72436.19422.72427.74427.74743,200
18 Feb 2022446.25453.78432.10443.23443.23609,200
17 Feb 2022470.25478.88438.21440.99440.99775,200
16 Feb 2022452.99455.15441.20450.39450.39671,500
15 Feb 2022442.10463.29442.10462.54462.54833,100
14 Feb 2022422.63436.95417.96427.95427.95590,900
11 Feb 2022472.62476.75422.81426.14426.14950,200
10 Feb 2022459.81486.50459.00470.42470.42528,300
09 Feb 2022466.18478.88466.18478.51478.51325,200
08 Feb 2022443.40459.15437.03456.04456.04364,400
07 Feb 2022452.97461.50446.19448.09448.09307,000
04 Feb 2022444.47458.92443.56453.68453.68554,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...