EPAM - EPAM Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019194.11195.89187.33188.24188.24468,500
Aug 22, 2019197.32198.54194.29195.50195.50262,900
Aug 21, 2019195.11198.11194.80196.97196.97344,900
Aug 20, 2019190.72193.72188.55193.27193.27358,400
Aug 19, 2019191.00192.14189.17190.64190.64387,200
Aug 16, 2019185.50188.38184.60188.02188.02251,500
Aug 15, 2019183.52185.27181.10184.48184.48446,300
Aug 14, 2019185.65186.74180.92182.34182.34340,200
Aug 13, 2019185.71190.36185.64189.61189.61324,800
Aug 12, 2019185.00188.08183.47186.44186.44304,700
Aug 09, 2019188.05188.05184.50186.50186.50624,500
Aug 08, 2019182.00190.82181.66189.98189.981,234,400
Aug 07, 2019177.77180.79175.33179.70179.70548,500
Aug 06, 2019179.59180.92177.41179.91179.91441,800
Aug 05, 2019181.12181.50176.14176.38176.38520,200
Aug 02, 2019191.71191.71186.78187.83187.83493,400
Aug 01, 2019194.09197.82192.12193.74193.74303,300
Jul 31, 2019197.39199.00190.15193.79193.79418,600
Jul 30, 2019196.41197.48194.96197.48197.48243,700
Jul 29, 2019200.60201.00197.61198.89198.89320,400
Jul 26, 2019198.46200.99198.26200.82200.82208,800
Jul 25, 2019197.38197.65194.58197.46197.46241,300
Jul 24, 2019196.00196.91194.33196.91196.91255,700
Jul 23, 2019194.94195.55192.90195.46195.46142,900
Jul 22, 2019193.67196.22193.67193.90193.90192,800
Jul 19, 2019196.65196.82192.44192.87192.87368,300
Jul 18, 2019197.69198.62195.12195.28195.28516,000
Jul 17, 2019196.21198.69195.58198.51198.51284,300
Jul 16, 2019196.37196.98195.51195.90195.90503,100
Jul 15, 2019194.38196.06193.31196.02196.02348,000
Jul 12, 2019191.05193.80189.60193.63193.63412,600
Jul 11, 2019188.46191.24186.55191.05191.05516,200
Jul 10, 2019188.14191.31186.42188.11188.11808,100
Jul 09, 2019184.45187.31183.68187.01187.01791,100
Jul 08, 2019180.11186.40179.35184.67184.67803,300
Jul 05, 2019176.90180.11174.88180.11180.11343,400
Jul 03, 2019176.97177.76176.57177.39177.39402,800
Jul 02, 2019176.46177.13175.60177.13177.13376,800
Jul 01, 2019175.91179.36175.67176.71176.71426,900
Jun 28, 2019173.19174.29171.58173.10173.10525,000
Jun 27, 2019171.46173.06170.94172.93172.93300,000
Jun 26, 2019171.18174.48170.61170.99170.99263,100
Jun 25, 2019172.41173.80170.40170.49170.49281,500
Jun 24, 2019174.97174.97170.22171.81171.81310,400
Jun 21, 2019174.72174.81173.11174.08174.08420,500
Jun 20, 2019175.48177.54174.34175.00175.00411,000
Jun 19, 2019174.08174.51171.67173.53173.53307,100
Jun 18, 2019174.41176.24172.45173.48173.48457,800
Jun 17, 2019175.55175.55172.06172.60172.60485,300
Jun 14, 2019176.29176.64173.83174.50174.50264,300
Jun 13, 2019178.47178.50176.58176.70176.70416,000
Jun 12, 2019178.00179.27177.67177.89177.89466,400
Jun 11, 2019179.08179.61175.61177.45177.45424,700
Jun 10, 2019178.38179.36175.04177.11177.11426,800
Jun 07, 2019174.00177.84173.65176.75176.75361,000
Jun 06, 2019170.29173.27169.29172.82172.82329,800
Jun 05, 2019170.00170.51166.97170.16170.16389,500
Jun 04, 2019165.19168.25162.88168.18168.18780,600
Jun 03, 2019172.60173.00162.49162.87162.87932,500
May 31, 2019170.62173.50169.17172.59172.59850,200
May 30, 2019167.32173.04167.02173.04173.04684,900
May 29, 2019165.22167.72164.10166.77166.77826,200
May 28, 2019168.25170.07164.59166.95166.953,040,500
May 24, 2019167.00168.94166.58167.31167.31418,600
May 23, 2019168.53170.33165.41166.41166.41361,100
May 22, 2019169.77172.00168.79171.23171.23363,300
May 21, 2019168.52170.68167.80170.15170.15451,000
May 20, 2019167.91169.40164.37166.49166.49493,800
May 17, 2019170.35171.34168.23169.52169.52258,000
May 16, 2019171.04173.48170.72171.88171.88560,000
May 15, 2019166.69172.02165.05171.04171.04473,500
May 14, 2019164.88169.42164.81168.30168.30568,100
May 13, 2019166.58167.61162.73163.97163.97422,800
May 10, 2019169.35172.58167.14171.14171.14512,300
May 09, 2019171.17173.01157.16169.79169.79650,000
May 08, 2019170.27172.53169.60170.42170.42388,400
May 07, 2019174.92175.24168.58170.29170.29362,500
May 06, 2019174.18177.81173.53176.79176.79433,800
May 03, 2019176.00178.15175.22177.31177.31352,500
May 02, 2019177.57178.21173.94175.08175.08382,000
May 01, 2019180.00180.55176.94178.02178.02261,500
Apr 30, 2019177.67179.93176.93179.36179.36307,000
Apr 29, 2019176.80179.00176.80177.26177.26206,400
Apr 26, 2019176.03178.00176.03176.59176.59202,500
Apr 25, 2019176.60177.00173.93176.15176.15202,100
Apr 24, 2019177.14177.76176.03176.58176.58402,300
Apr 23, 2019173.00178.00172.87177.19177.19592,700
Apr 22, 2019170.71173.19168.37172.73172.73219,900
Apr 18, 2019170.37171.56167.91171.42171.42365,100
Apr 17, 2019174.61174.75169.20169.77169.77408,000
Apr 16, 2019173.41175.85173.16174.00174.00494,400
Apr 15, 2019174.06175.46171.65172.28172.28358,200
Apr 12, 2019172.85173.98170.90173.56173.56471,300
Apr 11, 2019172.00172.75171.06172.51172.51409,400
Apr 10, 2019169.90171.64168.72171.20171.20358,100
Apr 09, 2019167.91170.39167.91168.92168.92493,700
Apr 08, 2019168.38170.31166.57169.27169.27621,000
Apr 05, 2019170.00171.65168.00168.35168.35772,800
Apr 04, 2019174.84174.98167.91169.29169.29388,800
Apr 03, 2019172.00176.06171.68175.02175.02287,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...