EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 479.67 | 485.80 | 464.48 | 464.71 | 464.71 | 643,911 |
| 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 |
| 21 Dec 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 648.99 | 333,300 |
| 20 Dec 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 623.03 | 474,300 |
| 17 Dec 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 636.33 | 826,300 |
| 16 Dec 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 635.73 | 673,000 |
| 15 Dec 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 649.02 | 1,113,500 |
| 14 Dec 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 663.13 | 1,585,300 |
| 13 Dec 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 685.00 | 11,665,000 |
| 10 Dec 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 697.12 | 1,201,100 |
| 09 Dec 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 700.01 | 1,770,800 |
| 08 Dec 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 700.14 | 3,746,100 |
| 07 Dec 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 595.00 | 454,700 |
| 06 Dec 2021 | 587.79 | 588.42 | 566.63 | 572.80 | 572.80 | 532,000 |
| 03 Dec 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 596.69 | 349,700 |
| 02 Dec 2021 | 591.68 | 622.47 | 590.77 | 619.84 | 619.84 | 257,800 |
| 01 Dec 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 595.01 | 257,800 |
| 30 Nov 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 608.55 | 454,100 |
| 29 Nov 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 634.17 | 334,700 |
| 26 Nov 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 609.00 | 114,800 |
| 24 Nov 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 620.27 | 302,600 |
| 23 Nov 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 602.94 | 508,300 |
| 22 Nov 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 614.16 | 351,800 |
| 19 Nov 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 663.84 | 201,000 |
| 18 Nov 2021 | 665.27 | 669.25 | 658.45 | 663.94 | 663.94 | 196,700 |
| 17 Nov 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 665.73 | 178,500 |
| 16 Nov 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 671.01 | 365,700 |
| 15 Nov 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 660.68 | 240,600 |
| 12 Nov 2021 | 675.64 | 678.99 | 664.02 | 671.36 | 671.36 | 492,700 |
| 11 Nov 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 668.15 | 467,900 |
| 10 Nov 2021 | 705.00 | 706.92 | 668.97 | 674.65 | 674.65 | 291,300 |
| 09 Nov 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 717.08 | 256,700 |
| 08 Nov 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 717.49 | 222,100 |
| 05 Nov 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 705.06 | 216,900 |
| 04 Nov 2021 | 689.71 | 718.18 | 679.00 | 716.26 | 716.26 | 359,700 |
| 03 Nov 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 679.95 | 372,300 |
| 02 Nov 2021 | 658.72 | 675.85 | 656.30 | 674.33 | 674.33 | 195,300 |
| 01 Nov 2021 | 675.13 | 675.13 | 652.77 | 659.65 | 659.65 | 215,400 |
| 29 Oct 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 673.24 | 239,700 |
| 28 Oct 2021 | 659.01 | 672.12 | 656.52 | 670.53 | 670.53 | 232,500 |
| 27 Oct 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 652.36 | 224,300 |
| 26 Oct 2021 | 658.03 | 658.03 | 644.07 | 653.49 | 653.49 | 181,700 |
| 25 Oct 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 652.26 | 121,400 |
| 22 Oct 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 648.41 | 119,600 |
| 21 Oct 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 642.67 | 160,300 |
| 20 Oct 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 627.90 | 199,200 |
| 19 Oct 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 634.16 | 187,200 |
| 18 Oct 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 632.79 | 171,800 |
| 15 Oct 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 618.99 | 199,400 |
| 14 Oct 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 610.84 | 188,800 |
| 13 Oct 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 596.57 | 211,100 |
| 12 Oct 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 582.56 | 97,000 |
| 11 Oct 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 576.49 | 188,900 |
| 08 Oct 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 586.72 | 200,900 |
| 07 Oct 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 594.89 | 324,700 |
| 06 Oct 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 582.17 | 208,100 |
| 05 Oct 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 577.65 | 324,600 |
| 04 Oct 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 564.07 | 330,500 |
| 01 Oct 2021 | 574.08 | 578.70 | 561.81 | 575.44 | 575.44 | 168,200 |
| 30 Sep 2021 | 572.52 | 580.74 | 570.03 | 570.48 | 570.48 | 320,500 |
| 29 Sep 2021 | 574.91 | 578.49 | 566.01 | 570.25 | 570.25 | 347,800 |
| 28 Sep 2021 | 584.52 | 588.00 | 567.59 | 568.55 | 568.55 | 474,400 |
| 27 Sep 2021 | 621.13 | 627.09 | 593.28 | 597.63 | 597.63 | 355,000 |
| 24 Sep 2021 | 624.45 | 629.59 | 620.09 | 629.47 | 629.47 | 177,900 |
| 23 Sep 2021 | 627.33 | 631.06 | 620.00 | 629.53 | 629.53 | 237,100 |
| 22 Sep 2021 | 616.00 | 623.59 | 607.94 | 621.03 | 621.03 | 190,100 |
| 21 Sep 2021 | 611.72 | 616.93 | 606.82 | 614.01 | 614.01 | 245,000 |
| 20 Sep 2021 | 603.04 | 610.31 | 597.97 | 605.29 | 605.29 | 335,100 |
| 17 Sep 2021 | 624.00 | 624.25 | 606.49 | 613.95 | 613.95 | 633,500 |
| 16 Sep 2021 | 621.45 | 627.37 | 615.44 | 627.37 | 627.37 | 412,400 |
| 15 Sep 2021 | 623.34 | 627.36 | 615.74 | 623.82 | 623.82 | 365,100 |
| 14 Sep 2021 | 621.63 | 633.57 | 618.21 | 622.71 | 622.71 | 327,300 |
| 13 Sep 2021 | 628.33 | 628.33 | 608.34 | 617.66 | 617.66 | 396,500 |
| 10 Sep 2021 | 634.91 | 642.55 | 627.01 | 627.01 | 627.01 | 248,900 |
| 09 Sep 2021 | 629.15 | 634.85 | 626.27 | 626.89 | 626.89 | 277,200 |
| 08 Sep 2021 | 630.00 | 633.51 | 626.02 | 629.32 | 629.32 | 256,200 |
| 07 Sep 2021 | 646.11 | 648.72 | 626.61 | 627.12 | 627.12 | 285,600 |
| 03 Sep 2021 | 632.88 | 644.14 | 630.23 | 643.39 | 643.39 | 164,400 |
| 02 Sep 2021 | 633.41 | 636.73 | 626.01 | 633.12 | 633.12 | 228,200 |
| 01 Sep 2021 | 633.29 | 635.92 | 627.26 | 631.25 | 631.25 | 255,100 |
| 31 Aug 2021 | 638.62 | 638.62 | 628.05 | 632.81 | 632.81 | 373,300 |
| *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.
