UK Markets closed

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.47-0.97 (-0.30%)
As of 3:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020336.37331.30325.49327.47327.4788,472
26 Oct 2020336.37340.00323.01328.44328.44175,900
23 Oct 2020338.00341.06332.43339.05339.05190,900
22 Oct 2020348.74348.74333.01337.26337.26226,700
21 Oct 2020348.67354.00344.30347.36347.36179,100
20 Oct 2020344.85347.92343.65345.66345.66141,700
19 Oct 2020352.00356.48341.39342.58342.58179,700
16 Oct 2020350.00354.16347.66350.57350.57131,500
15 Oct 2020342.55350.12339.20349.04349.04159,600
14 Oct 2020350.00355.41344.72346.89346.89208,000
13 Oct 2020346.00349.23342.13348.76348.76232,600
12 Oct 2020343.00346.84337.63345.08345.08156,900
09 Oct 2020337.87343.00336.52337.25337.25259,800
08 Oct 2020346.00348.13331.50334.64334.64387,100
07 Oct 2020339.22344.98339.01344.32344.32154,900
06 Oct 2020334.02344.36330.01335.34335.34481,100
05 Oct 2020330.34335.00328.65333.78333.78258,600
02 Oct 2020326.51333.52324.67326.92326.92185,200
01 Oct 2020328.32335.32326.51334.12334.12353,400
30 Sep 2020328.65330.39322.69323.28323.28303,000
29 Sep 2020330.22332.74324.09325.56325.56235,900
28 Sep 2020325.54331.98325.37328.96328.96212,700
25 Sep 2020313.46323.31312.72322.95322.95214,400
24 Sep 2020311.34319.23311.04314.98314.98207,400
23 Sep 2020322.45324.15314.75314.75314.75233,000
22 Sep 2020318.30322.09312.61321.73321.73386,600
21 Sep 2020311.44314.94307.53314.30314.30450,200
18 Sep 2020325.51325.52315.79316.19316.191,115,100
17 Sep 2020323.28325.00317.86322.20322.20475,100
16 Sep 2020335.73338.32328.02329.71329.71434,600
15 Sep 2020329.30335.17326.67334.92334.92229,100
14 Sep 2020320.58327.56320.58324.62324.62152,000
11 Sep 2020319.43319.75312.14314.95314.95244,800
10 Sep 2020322.50327.48317.79318.47318.47358,200
09 Sep 2020315.02321.89312.97318.92318.92315,800
08 Sep 2020305.01314.03301.67309.35309.35365,900
04 Sep 2020322.67322.90303.43316.30316.30409,400
03 Sep 2020334.40334.40319.40324.50324.50345,000
02 Sep 2020336.00338.91330.90337.74337.74335,000
01 Sep 2020327.13335.72327.03334.78334.78267,800
31 Aug 2020327.34328.96325.00327.10327.10236,700
28 Aug 2020325.00328.58325.00326.28326.28315,700
27 Aug 2020324.88326.93321.58323.73323.73305,900
26 Aug 2020320.00325.92319.26323.01323.01307,200
25 Aug 2020315.00320.09314.95319.30319.30267,100
24 Aug 2020310.00315.67310.00313.43313.43279,200
21 Aug 2020304.00309.99302.24308.56308.56239,600
20 Aug 2020301.07304.99301.00302.79302.79363,400
19 Aug 2020304.34307.30302.23303.76303.76177,700
18 Aug 2020307.71310.00300.96304.05304.05428,600
17 Aug 2020310.00313.22307.99308.38308.38200,000
14 Aug 2020308.81311.41306.58307.97307.97132,700
13 Aug 2020311.21314.74307.73308.72308.72324,200
12 Aug 2020305.00314.32303.34312.20312.20358,700
11 Aug 2020297.65299.09294.25295.94295.94256,300
10 Aug 2020296.81299.56291.51298.73298.73188,700
07 Aug 2020298.21306.41296.62298.00298.00351,600
06 Aug 2020296.35304.80286.90297.48297.48360,900
05 Aug 2020293.25295.60289.53294.11294.11398,500
04 Aug 2020291.17292.11288.27291.47291.47211,500
03 Aug 2020291.98294.98288.88291.75291.75212,000
31 Jul 2020287.59290.12281.00290.08290.08385,400
30 Jul 2020281.42287.63279.52287.05287.05250,100
29 Jul 2020278.76284.68278.76284.51284.51402,700
28 Jul 2020279.34280.32274.73276.93276.93261,200
27 Jul 2020275.00282.09274.50280.05280.05237,400
24 Jul 2020275.27276.39271.00274.10274.10231,800
23 Jul 2020279.15283.39273.62278.22278.22200,700
22 Jul 2020278.80280.09275.72278.13278.13241,700
21 Jul 2020278.95282.56276.82278.52278.52605,700
20 Jul 2020265.12280.39264.89278.86278.86408,200
17 Jul 2020260.82265.16259.48264.69264.69190,900
16 Jul 2020258.16260.21255.67258.22258.22264,400
15 Jul 2020257.28260.27255.34260.07260.07139,800
14 Jul 2020250.46254.22246.01253.61253.61290,700
13 Jul 2020262.52266.06250.86252.54252.54386,800
10 Jul 2020260.71263.36258.31261.14261.14165,300
09 Jul 2020258.03262.51255.19262.10262.10254,800
08 Jul 2020254.24257.62253.30255.66255.66274,900
07 Jul 2020251.93258.98251.26252.25252.25263,900
06 Jul 2020253.78257.73252.84253.20253.20446,900
02 Jul 2020254.42255.87249.98250.16250.16258,000
01 Jul 2020252.75254.68249.26252.96252.96275,800
30 Jun 2020245.87252.18245.65252.01252.01332,400
29 Jun 2020245.00247.58239.61246.09246.09238,400
26 Jun 2020250.99252.45243.68244.38244.38793,900
25 Jun 2020248.00251.14245.67250.99250.99354,200
24 Jun 2020252.29254.00243.96247.50247.50330,100
23 Jun 2020252.70257.98249.47253.68253.68393,100
22 Jun 2020252.30254.96249.17251.15251.15496,000
19 Jun 2020246.03252.72243.87252.32252.32913,700
18 Jun 2020241.86242.86239.99242.18242.18194,800
17 Jun 2020236.05243.91236.05242.21242.21234,000
16 Jun 2020239.49241.16234.30235.83235.83323,300
15 Jun 2020229.95234.76225.70234.55234.55448,900
12 Jun 2020237.21238.12228.71235.00235.00461,100
11 Jun 2020233.16236.82229.18232.15232.15512,200
10 Jun 2020237.70241.79234.34239.80239.80305,500
09 Jun 2020237.18238.09233.00235.00235.00403,700
08 Jun 2020240.00240.50230.49237.98237.98476,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...