EPAM - EPAM Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019174.41176.24172.45173.48173.48456,100
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
Apr 02, 2019171.31171.56168.53170.96170.96341,900
Apr 01, 2019170.47171.56169.12171.12171.12247,800
Mar 29, 2019169.48170.18168.41169.13169.13351,300
Mar 28, 2019165.50168.43165.32168.00168.00231,100
Mar 27, 2019169.99170.84164.32164.95164.95333,900
Mar 26, 2019168.21170.40167.37170.16170.16324,500
Mar 25, 2019163.97167.98162.78167.12167.12291,200
Mar 22, 2019172.08172.90163.95164.26164.26463,400
Mar 21, 2019167.74173.71167.54173.13173.13130,600
Mar 20, 2019169.55170.40167.19168.36168.36188,500
Mar 19, 2019169.92170.38168.13169.82169.82272,700
Mar 18, 2019169.23169.90164.87169.05169.05383,300
Mar 15, 2019168.97169.69167.86169.47169.47212,600
Mar 14, 2019166.50168.19165.86168.00168.00210,300
Mar 13, 2019166.54167.26166.07166.48166.48262,300
Mar 12, 2019164.13166.65164.02165.55165.55210,900
Mar 11, 2019161.85164.35161.85163.57163.57243,000
Mar 08, 2019158.01161.39155.30161.08161.08286,600
Mar 07, 2019160.00161.01157.57159.42159.42226,800
Mar 06, 2019161.00161.85160.20160.69160.69185,800
Mar 05, 2019162.50163.36161.19161.68161.68267,400
Mar 04, 2019164.14164.59158.88162.50162.50424,900
Mar 01, 2019162.69164.70161.95163.55163.55269,000
Feb 28, 2019159.56163.71159.56161.78161.78314,100
Feb 27, 2019159.50160.42158.20159.87159.87161,100
Feb 26, 2019158.93160.43157.98159.68159.68317,300
Feb 25, 2019159.75160.73158.86159.48159.48169,700
Feb 22, 2019156.45158.95156.45158.61158.61246,900
Feb 21, 2019155.37156.73154.93156.00156.00152,900
Feb 20, 2019155.76156.54154.60155.89155.89257,500
Feb 19, 2019154.44156.50154.44155.76155.76237,800
Feb 15, 2019154.08154.93150.97154.69154.69539,100
Feb 14, 2019150.55158.79148.21154.09154.091,410,400
Feb 13, 2019148.19150.11148.17149.58149.58299,100
Feb 12, 2019150.00150.00146.76148.19148.19321,900
Feb 11, 2019147.37150.42147.01149.21149.21313,100
Feb 08, 2019143.19147.01143.19146.41146.41231,200
Feb 07, 2019144.56145.48143.01144.40144.40331,100
Feb 06, 2019145.07146.54143.32146.31146.31314,100
Feb 05, 2019144.29146.43144.29145.25145.25422,000
Feb 04, 2019144.29146.35144.02144.47144.47267,500
Feb 01, 2019141.63144.39140.67144.13144.13319,600
Jan 31, 2019140.75142.26140.44141.48141.48329,400
Jan 30, 2019139.61141.49137.87141.10141.10210,100
Jan 29, 2019139.27139.75138.06138.81138.81207,800
Jan 28, 2019139.25139.88137.69139.34139.34320,600
Jan 25, 2019137.37141.35136.56140.80140.80338,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...