New Zealand markets closed

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
464.71-21.36 (-4.39%)
At close: 04:02PM EST
462.00 -2.71 (-0.58%)
After hours: 05:14PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022479.67485.80464.48464.71464.71643,911
20 Jan 2022497.00508.67484.65486.07486.07709,700
19 Jan 2022505.00523.03492.12493.98493.98797,600
18 Jan 2022528.58531.26504.02505.95505.95732,100
14 Jan 2022536.65546.27527.38543.06543.06488,800
13 Jan 2022571.11576.37540.49540.62540.62520,600
12 Jan 2022566.00581.56565.48571.11571.11598,600
11 Jan 2022547.32560.71545.51559.40559.40405,900
10 Jan 2022540.24545.86531.04545.85545.85966,600
07 Jan 2022578.93584.69555.01556.68556.68471,100
06 Jan 2022579.45590.81570.48579.05579.05616,200
05 Jan 2022605.85625.46587.11587.80587.80581,100
04 Jan 2022641.21646.16607.95618.71618.71509,100
03 Jan 2022670.32675.34638.12642.20642.20433,200
31 Dec 2021671.42676.93666.81668.45668.45292,200
30 Dec 2021680.19684.30671.57673.14673.14295,700
29 Dec 2021682.51689.98677.77677.84677.84231,100
28 Dec 2021697.32697.32677.44682.20682.20272,900
27 Dec 2021669.55699.12669.47697.00697.00328,300
23 Dec 2021658.26665.42656.65663.08663.08271,300
22 Dec 2021649.03662.61646.07660.52660.52317,200
21 Dec 2021626.93649.00620.81648.99648.99333,300
20 Dec 2021626.65636.97619.05623.03623.03474,300
17 Dec 2021623.03641.97618.32636.33636.33826,300
16 Dec 2021655.50669.86628.25635.73635.73673,000
15 Dec 2021661.50668.88625.39649.02649.021,113,500
14 Dec 2021675.00679.32642.20663.13663.131,585,300
13 Dec 2021698.00709.99666.04685.00685.0011,665,000
10 Dec 2021698.87710.59689.57697.12697.121,201,100
09 Dec 2021708.00719.56694.15700.01700.011,770,800
08 Dec 2021648.87704.72643.33700.14700.143,746,100
07 Dec 2021597.21601.59589.55595.00595.00454,700
06 Dec 2021587.79588.42566.63572.80572.80532,000
03 Dec 2021624.07624.07584.50596.69596.69349,700
02 Dec 2021591.68622.47590.77619.84619.84257,800
01 Dec 2021618.35624.50595.00595.01595.01257,800
30 Nov 2021633.99641.37605.63608.55608.55454,100
29 Nov 2021618.83642.99610.86634.17634.17334,700
26 Nov 2021614.57629.89607.70609.00609.00114,800
24 Nov 2021595.61622.68593.78620.27620.27302,600
23 Nov 2021625.22626.47595.57602.94602.94508,300
22 Nov 2021665.16670.07610.96614.16614.16351,800
19 Nov 2021667.49670.83658.48663.84663.84201,000
18 Nov 2021665.27669.25658.45663.94663.94196,700
17 Nov 2021675.00675.01663.04665.73665.73178,500
16 Nov 2021658.00674.30657.76671.01671.01365,700
15 Nov 2021672.00675.87654.78660.68660.68240,600
12 Nov 2021675.64678.99664.02671.36671.36492,700
11 Nov 2021684.30690.00667.19668.15668.15467,900
10 Nov 2021705.00706.92668.97674.65674.65291,300
09 Nov 2021715.00722.12711.65717.08717.08256,700
08 Nov 2021706.15722.75699.27717.49717.49222,100
05 Nov 2021725.40725.40703.78705.06705.06216,900
04 Nov 2021689.71718.18679.00716.26716.26359,700
03 Nov 2021679.09680.00654.06679.95679.95372,300
02 Nov 2021658.72675.85656.30674.33674.33195,300
01 Nov 2021675.13675.13652.77659.65659.65215,400
29 Oct 2021662.97674.81660.50673.24673.24239,700
28 Oct 2021659.01672.12656.52670.53670.53232,500
27 Oct 2021651.83659.47646.30652.36652.36224,300
26 Oct 2021658.03658.03644.07653.49653.49181,700
25 Oct 2021650.00656.46645.64652.26652.26121,400
22 Oct 2021644.04649.50640.46648.41648.41119,600
21 Oct 2021630.52643.64625.54642.67642.67160,300
20 Oct 2021638.52638.52625.00627.90627.90199,200
19 Oct 2021636.58644.89633.25634.16634.16187,200
18 Oct 2021619.31633.67616.50632.79632.79171,800
15 Oct 2021614.30619.33611.13618.99618.99199,400
14 Oct 2021603.61616.85601.70610.84610.84188,800
13 Oct 2021591.75596.64585.00596.57596.57211,100
12 Oct 2021580.84587.67575.21582.56582.5697,000
11 Oct 2021581.46584.51575.88576.49576.49188,900
08 Oct 2021596.23599.99585.30586.72586.72200,900
07 Oct 2021586.86600.00586.86594.89594.89324,700
06 Oct 2021573.03582.17566.52582.17582.17208,100
05 Oct 2021567.85581.51566.35577.65577.65324,600
04 Oct 2021570.00570.00552.08564.07564.07330,500
01 Oct 2021574.08578.70561.81575.44575.44168,200
30 Sep 2021572.52580.74570.03570.48570.48320,500
29 Sep 2021574.91578.49566.01570.25570.25347,800
28 Sep 2021584.52588.00567.59568.55568.55474,400
27 Sep 2021621.13627.09593.28597.63597.63355,000
24 Sep 2021624.45629.59620.09629.47629.47177,900
23 Sep 2021627.33631.06620.00629.53629.53237,100
22 Sep 2021616.00623.59607.94621.03621.03190,100
21 Sep 2021611.72616.93606.82614.01614.01245,000
20 Sep 2021603.04610.31597.97605.29605.29335,100
17 Sep 2021624.00624.25606.49613.95613.95633,500
16 Sep 2021621.45627.37615.44627.37627.37412,400
15 Sep 2021623.34627.36615.74623.82623.82365,100
14 Sep 2021621.63633.57618.21622.71622.71327,300
13 Sep 2021628.33628.33608.34617.66617.66396,500
10 Sep 2021634.91642.55627.01627.01627.01248,900
09 Sep 2021629.15634.85626.27626.89626.89277,200
08 Sep 2021630.00633.51626.02629.32629.32256,200
07 Sep 2021646.11648.72626.61627.12627.12285,600
03 Sep 2021632.88644.14630.23643.39643.39164,400
02 Sep 2021633.41636.73626.01633.12633.12228,200
01 Sep 2021633.29635.92627.26631.25631.25255,100
31 Aug 2021638.62638.62628.05632.81632.81373,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...