New Zealand markets close in 3 hours 37 minutes

EPAM Systems, Inc. (EPAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.13-7.87 (-3.21%)
At close: 04:00PM EDT
238.36 +1.23 (+0.52%)
After hours: 07:36PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024242.50242.54236.36237.13237.131,476,270
24 Apr 2024248.81248.81242.32245.00245.00805,500
23 Apr 2024248.45249.81247.26247.80247.80835,500
22 Apr 2024248.09250.41244.18246.95246.95448,500
19 Apr 2024249.26249.43244.76245.96245.96346,000
18 Apr 2024247.35251.06244.70247.22247.22599,300
17 Apr 2024251.70253.34248.90249.00249.00217,600
16 Apr 2024253.31256.62250.83250.90250.90299,000
15 Apr 2024261.11261.68253.14254.81254.81262,900
12 Apr 2024263.17265.25257.49259.16259.16255,800
11 Apr 2024269.55269.55264.54266.51266.51215,100
10 Apr 2024267.64271.61265.21266.79266.79379,200
09 Apr 2024271.34275.49270.84274.17274.17264,200
08 Apr 2024265.91273.05265.42270.00270.00300,400
05 Apr 2024264.05267.83263.60264.36264.36289,400
04 Apr 2024269.22271.90265.67265.86265.86256,500
03 Apr 2024270.81271.49266.80266.80266.80341,800
02 Apr 2024269.09271.67265.60271.43271.43457,700
01 Apr 2024275.56277.04270.82272.05272.05295,600
28 Mar 2024276.49281.62273.81276.16276.16405,200
27 Mar 2024271.44276.53270.95276.37276.37577,200
26 Mar 2024268.53272.12266.75268.40268.40534,600
25 Mar 2024270.06270.72266.29267.34267.34659,100
22 Mar 2024281.27283.47266.36270.82270.821,096,100
21 Mar 2024286.95288.13282.17283.71283.711,101,000
20 Mar 2024295.21295.59288.01292.55292.55462,800
19 Mar 2024293.67296.20291.63295.60295.60275,300
18 Mar 2024299.18301.60291.92292.70292.70349,200
15 Mar 2024298.53302.19297.83298.89298.89618,200
14 Mar 2024303.81303.81298.56302.24302.24386,000
13 Mar 2024308.00308.99302.11302.99302.99343,800
12 Mar 2024306.50309.48304.20309.01309.01378,800
11 Mar 2024307.42309.44303.83305.08305.08349,600
08 Mar 2024315.00317.50309.22309.40309.40306,600
07 Mar 2024312.00316.21310.02314.63314.63556,900
06 Mar 2024308.49311.68306.90310.01310.01634,300
05 Mar 2024304.90309.99303.29306.50306.50783,100
04 Mar 2024307.11314.83307.11307.92307.92421,700
01 Mar 2024301.99307.81299.15306.83306.83352,300
29 Feb 2024307.14307.44299.95304.40304.40482,400
28 Feb 2024304.80306.92303.80305.51305.51299,600
27 Feb 2024302.47307.70302.00307.04307.04417,700
26 Feb 2024300.00302.84300.00302.41302.41337,900
23 Feb 2024305.00305.58301.37301.80301.80274,900
22 Feb 2024302.76306.86302.76304.53304.53330,400
21 Feb 2024295.53298.89295.53298.83298.83406,500
20 Feb 2024308.53309.63296.48297.81297.81659,400
16 Feb 2024300.00313.21298.69311.98311.981,113,400
15 Feb 2024292.00308.07288.55301.20301.201,405,900
14 Feb 2024276.70280.92274.01278.14278.141,322,700
13 Feb 2024281.73281.88269.94272.67272.67525,500
12 Feb 2024287.23292.20285.93290.76290.76812,800
09 Feb 2024287.81291.35286.07286.27286.27640,900
08 Feb 2024286.09288.08284.02287.17287.17628,000
07 Feb 2024289.14289.58284.40285.69285.69424,100
06 Feb 2024290.29291.57285.00289.15289.15318,800
05 Feb 2024288.61290.11286.12288.99288.99311,900
02 Feb 2024284.16293.11281.03290.32290.32473,700
01 Feb 2024278.57285.81275.64285.58285.58473,300
31 Jan 2024282.01283.07276.20278.11278.11531,900
30 Jan 2024289.38292.54282.78282.89282.89392,800
29 Jan 2024288.51290.56287.26290.28290.28364,600
26 Jan 2024286.08288.58284.70288.36288.36320,700
25 Jan 2024291.37292.24283.63285.13285.13635,400
24 Jan 2024292.67293.03284.84288.33288.33916,200
23 Jan 2024300.80300.80297.82298.11298.11537,000
22 Jan 2024303.50305.83295.29298.83298.83573,800
19 Jan 2024300.04301.99295.98300.02300.02511,800
18 Jan 2024296.11300.00295.30299.52299.52370,100
17 Jan 2024295.37297.00291.18294.40294.40380,300
16 Jan 2024304.18304.79296.36300.17300.17449,600
12 Jan 2024301.25309.38301.00307.73307.73496,200
11 Jan 2024298.92300.82295.00299.70299.70297,000
10 Jan 2024297.20301.87296.21299.64299.64321,100
09 Jan 2024294.51299.44292.93298.75298.75365,600
08 Jan 2024295.75298.17294.69297.44297.44441,800
05 Jan 2024288.94297.70285.93288.85288.85409,000
04 Jan 2024288.83296.98288.83290.23290.23541,000
03 Jan 2024286.30287.25280.60282.66282.66535,300
02 Jan 2024293.49297.11289.83291.22291.22430,700
29 Dec 2023298.62301.59297.23297.34297.34228,700
28 Dec 2023300.52302.85298.79298.79298.79226,800
27 Dec 2023302.08302.19298.34300.51300.51203,400
26 Dec 2023296.77302.14296.57301.06301.06182,200
22 Dec 2023295.30298.49294.23296.69296.69309,100
21 Dec 2023294.66294.66288.79294.30294.30222,800
20 Dec 2023294.91299.96290.26290.60290.60289,200
19 Dec 2023300.85302.20295.19295.40295.40455,800
18 Dec 2023293.79301.29292.82300.35300.35898,900
15 Dec 2023290.75297.54288.44293.07293.07870,700
14 Dec 2023283.29292.82282.81291.46291.46738,000
13 Dec 2023277.05281.66271.43279.55279.55470,800
12 Dec 2023275.20277.47272.61276.14276.14317,200
11 Dec 2023266.53278.52266.53275.12275.12522,000
08 Dec 2023263.79269.74262.84268.50268.50387,800
07 Dec 2023258.83264.66256.50264.36264.36457,300
06 Dec 2023257.59262.41256.86258.83258.83294,200
05 Dec 2023259.78260.17255.23255.33255.33396,900
04 Dec 2023254.59261.52254.51261.46261.46476,000
01 Dec 2023258.17260.90252.03258.89258.89792,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...