EPAM - EPAM Systems, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017106.20106.78106.17106.60106.6026,796
Nov 22, 2017106.06106.55105.53105.82105.82157,100
Nov 21, 2017104.05105.95103.59105.95105.95176,100
Nov 20, 2017103.82103.82102.37103.63103.63184,900
Nov 17, 2017103.16104.21102.49103.70103.70183,400
Nov 16, 2017103.23104.32103.16103.61103.61211,100
Nov 15, 2017102.71103.39100.88102.63102.63246,600
Nov 14, 2017101.80103.07101.51102.61102.61178,200
Nov 13, 2017101.89102.51100.12102.37102.37274,300
Nov 10, 2017101.78103.49101.72102.80102.80163,200
Nov 09, 2017102.02103.25101.53102.34102.34233,100
Nov 08, 2017100.42103.44100.16102.99102.99349,800
Nov 07, 201799.95101.5598.84100.73100.73465,800
Nov 06, 201799.67100.2898.0499.9599.95332,800
Nov 03, 201799.86100.3097.5199.6799.67391,300
Nov 02, 201792.5799.1692.5599.1599.15793,200
Nov 01, 201791.7891.7890.0690.6190.61274,500
Oct 31, 201791.5191.6890.9791.1591.15389,900
Oct 30, 201791.0291.2490.3591.1291.12218,500
Oct 27, 201790.8591.1490.3790.9590.95235,800
Oct 26, 201791.3591.3589.7090.3490.34253,800
Oct 25, 201790.8191.3790.3190.6990.69189,100
Oct 24, 201791.1391.7690.4190.8090.80189,400
Oct 23, 201791.5491.5690.3390.9590.95230,100
Oct 20, 201791.1491.4691.1191.4191.41275,200
Oct 19, 201790.3590.9889.8290.5490.54194,800
Oct 18, 201791.0091.1490.5490.5490.54161,700
Oct 17, 201791.1091.9790.6590.9590.95172,300
Oct 16, 201790.9691.7090.3091.1591.15262,400
Oct 13, 201791.0091.2390.2790.9690.96189,100
Oct 12, 201790.7790.8590.0290.6090.60215,100
Oct 11, 201789.9390.6889.5990.6390.63206,100
Oct 10, 201790.0190.5089.2489.9289.92296,200
Oct 09, 201790.0090.2089.5389.7889.78230,500
Oct 06, 201789.6890.2589.5490.1890.18311,300
Oct 05, 201789.6190.2189.3789.8589.85359,700
Oct 04, 201789.1189.5188.6089.4889.48362,000
Oct 03, 201788.1389.7988.1389.3389.33429,200
Oct 02, 201787.9488.8486.5388.1088.10555,700
Sep 29, 201785.0588.1884.9887.9387.93610,700
Sep 28, 201785.0085.5084.6385.4085.40261,300
Sep 27, 201785.0086.2184.6985.4485.44304,600
Sep 26, 201784.6584.7283.9284.5484.54181,100
Sep 25, 201784.0084.2782.7584.1484.14277,800
Sep 22, 201783.6584.4583.6584.0984.09215,500
Sep 21, 201783.2584.0682.6083.6583.65149,000
Sep 20, 201783.2583.6082.6083.4883.48146,200
Sep 19, 201784.2184.7882.2783.2783.27184,900
Sep 18, 201781.9584.7081.5184.2084.20435,600
Sep 15, 201783.2184.2180.9881.8081.80732,400
Sep 14, 201785.2285.3982.7983.0183.01372,900
Sep 13, 201787.6187.6184.1385.2985.29346,100
Sep 12, 201785.2087.7184.8687.6187.61447,800
Sep 11, 201785.0085.0584.1284.6884.68380,300
Sep 08, 201784.6985.3784.0084.5484.54316,100
Sep 07, 201783.9684.9683.5584.8484.84388,700
Sep 06, 201783.5084.0483.0583.8083.80315,700
Sep 05, 201781.8783.4380.8483.3683.36435,400
Sep 01, 201781.5082.1580.5882.1182.11380,500
Aug 31, 201779.8481.4479.0881.3381.33298,600
Aug 30, 201778.7679.7378.7679.5879.58240,600
Aug 29, 201778.3879.0777.9678.8978.89182,200
Aug 28, 201779.2379.5078.4379.0179.01203,500
Aug 25, 201779.8180.9878.7978.8378.83416,900
Aug 24, 201780.4380.7079.3879.6679.66138,700
Aug 23, 201780.2680.6179.6680.0880.0895,100
Aug 22, 201781.1581.2579.9780.6680.66191,000
Aug 21, 201780.4380.9779.6380.8280.82219,200
Aug 18, 201779.4780.7578.5780.7580.75267,500
Aug 17, 201782.0782.1479.9079.9579.95125,600
Aug 16, 201782.4682.6782.0282.2382.23116,200
Aug 15, 201782.0082.7681.7082.3982.39344,600
Aug 14, 201780.2982.0779.9582.0182.01244,000
Aug 11, 201780.3281.2178.0179.7379.73392,900
Aug 10, 201781.3681.5180.2281.1581.15202,300
Aug 09, 201781.5583.0681.4881.8181.81162,300
Aug 08, 201781.7882.9881.5981.8381.83205,100
Aug 07, 201783.3183.3181.7382.2382.23223,200
Aug 04, 201782.3384.3082.2383.4183.41361,700
Aug 03, 201782.9983.9881.3181.9081.90332,000
Aug 02, 201786.1086.1084.3084.5284.52317,500
Aug 01, 201785.9286.3085.6286.0486.04189,300
Jul 31, 201785.8286.3784.8285.9385.93300,200
Jul 28, 201785.5686.3285.4685.4685.46174,300
Jul 27, 201787.1787.4784.5485.7985.79156,300
Jul 26, 201786.6887.2486.0886.9886.98140,200
Jul 25, 201787.3587.8786.1886.5886.58159,500
Jul 24, 201787.4387.9387.2187.3687.36151,200
Jul 21, 201786.7587.7986.7387.2687.26166,100
Jul 20, 201785.6386.8585.4186.5886.58190,500
Jul 19, 201785.7386.0084.5685.5785.57153,300
Jul 18, 201783.7085.8883.7085.6085.60261,600
Jul 17, 201784.2484.2483.6583.8083.80107,700
Jul 14, 201783.6084.4183.3784.2584.25130,200
Jul 13, 201784.2084.2083.2283.5883.58114,000
Jul 12, 201783.8684.2283.5184.2184.21137,500
Jul 11, 201783.0083.4582.3783.3383.33209,100
Jul 10, 201784.0084.3382.7482.8482.84257,300
Jul 07, 201782.9484.1582.4384.0684.06292,200
Jul 06, 201782.8883.2081.5782.6182.61236,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...