Canada markets close in 2 hours 3 minutes

EPAM Systems, Inc. (EPAM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
185.42+3.49 (+1.92%)
As of 01:57PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024182.98188.74180.83185.42185.421,124,394
May 09, 2024192.16197.15180.28181.93181.934,988,200
May 08, 2024247.74250.72246.36249.20249.20817,000
May 07, 2024247.65250.97245.46249.54249.54421,100
May 06, 2024243.33247.79242.27246.39246.39414,600
May 03, 2024242.72245.61240.40242.12242.12347,100
May 02, 2024236.14243.51233.56238.18238.18398,000
May 01, 2024235.85240.93232.52234.98234.98336,400
Apr 30, 2024236.25238.87234.82235.26235.26438,300
Apr 29, 2024239.12241.06237.50239.21239.21297,800
Apr 26, 2024239.50239.99235.35237.75237.75553,500
Apr 25, 2024242.50242.55236.36237.13237.131,490,500
Apr 24, 2024248.81248.81242.32245.00245.00805,500
Apr 23, 2024248.45249.81247.26247.80247.80835,500
Apr 22, 2024248.09250.41244.18246.95246.95448,500
Apr 19, 2024249.26249.43244.76245.96245.96346,000
Apr 18, 2024247.35251.06244.70247.22247.22599,300
Apr 17, 2024251.70253.34248.90249.00249.00217,600
Apr 16, 2024253.31256.62250.83250.90250.90299,000
Apr 15, 2024261.11261.68253.14254.81254.81262,900
Apr 12, 2024263.17265.25257.49259.16259.16255,800
Apr 11, 2024269.55269.55264.54266.51266.51215,100
Apr 10, 2024267.64271.61265.21266.79266.79379,200
Apr 09, 2024271.34275.49270.84274.17274.17264,200
Apr 08, 2024265.91273.05265.42270.00270.00300,400
Apr 05, 2024264.05267.83263.60264.36264.36289,400
Apr 04, 2024269.22271.90265.67265.86265.86256,500
Apr 03, 2024270.81271.49266.80266.80266.80341,800
Apr 02, 2024269.09271.67265.60271.43271.43457,700
Apr 01, 2024275.56277.04270.82272.05272.05295,600
Mar 28, 2024276.49281.62273.81276.16276.16405,200
Mar 27, 2024271.44276.53270.95276.37276.37577,200
Mar 26, 2024268.53272.12266.75268.40268.40534,600
Mar 25, 2024270.06270.72266.29267.34267.34659,100
Mar 22, 2024281.27283.47266.36270.82270.821,096,100
Mar 21, 2024286.95288.13282.17283.71283.711,101,000
Mar 20, 2024295.21295.59288.01292.55292.55462,800
Mar 19, 2024293.67296.20291.63295.60295.60275,300
Mar 18, 2024299.18301.60291.92292.70292.70349,200
Mar 15, 2024298.53302.19297.83298.89298.89618,200
Mar 14, 2024303.81303.81298.56302.24302.24386,000
Mar 13, 2024308.00308.99302.11302.99302.99343,800
Mar 12, 2024306.50309.48304.20309.01309.01378,800
Mar 11, 2024307.42309.44303.83305.08305.08349,600
Mar 08, 2024315.00317.50309.22309.40309.40306,600
Mar 07, 2024312.00316.21310.02314.63314.63556,900
Mar 06, 2024308.49311.68306.90310.01310.01634,300
Mar 05, 2024304.90309.99303.29306.50306.50783,100
Mar 04, 2024307.11314.83307.11307.92307.92421,700
Mar 01, 2024301.99307.81299.15306.83306.83352,300
Feb 29, 2024307.14307.44299.95304.40304.40482,400
Feb 28, 2024304.80306.92303.80305.51305.51299,600
Feb 27, 2024302.47307.70302.00307.04307.04417,700
Feb 26, 2024300.00302.84300.00302.41302.41337,900
Feb 23, 2024305.00305.58301.37301.80301.80274,900
Feb 22, 2024302.76306.86302.76304.53304.53330,400
Feb 21, 2024295.53298.89295.53298.83298.83406,500
Feb 20, 2024308.53309.63296.48297.81297.81659,400
Feb 16, 2024300.00313.21298.69311.98311.981,113,400
Feb 15, 2024292.00308.07288.55301.20301.201,405,900
Feb 14, 2024276.70280.92274.01278.14278.141,322,700
Feb 13, 2024281.73281.88269.94272.67272.67525,500
Feb 12, 2024287.23292.20285.93290.76290.76812,800
Feb 09, 2024287.81291.35286.07286.27286.27640,900
Feb 08, 2024286.09288.08284.02287.17287.17628,000
Feb 07, 2024289.14289.58284.40285.69285.69424,100
Feb 06, 2024290.29291.57285.00289.15289.15318,800
Feb 05, 2024288.61290.11286.12288.99288.99311,900
Feb 02, 2024284.16293.11281.03290.32290.32473,700
Feb 01, 2024278.57285.81275.64285.58285.58473,300
Jan 31, 2024282.01283.07276.20278.11278.11531,900
Jan 30, 2024289.38292.54282.78282.89282.89392,800
Jan 29, 2024288.51290.56287.26290.28290.28364,600
Jan 26, 2024286.08288.58284.70288.36288.36320,700
Jan 25, 2024291.37292.24283.63285.13285.13635,400
Jan 24, 2024292.67293.03284.84288.33288.33916,200
Jan 23, 2024300.80300.80297.82298.11298.11537,000
Jan 22, 2024303.50305.83295.29298.83298.83573,800
Jan 19, 2024300.04301.99295.98300.02300.02511,800
Jan 18, 2024296.11300.00295.30299.52299.52370,100
Jan 17, 2024295.37297.00291.18294.40294.40380,300
Jan 16, 2024304.18304.79296.36300.17300.17449,600
Jan 12, 2024301.25309.38301.00307.73307.73496,200
Jan 11, 2024298.92300.82295.00299.70299.70297,000
Jan 10, 2024297.20301.87296.21299.64299.64321,100
Jan 09, 2024294.51299.44292.93298.75298.75365,600
Jan 08, 2024295.75298.17294.69297.44297.44441,800
Jan 05, 2024288.94297.70285.93288.85288.85409,000
Jan 04, 2024288.83296.98288.83290.23290.23541,000
Jan 03, 2024286.30287.25280.60282.66282.66535,300
Jan 02, 2024293.49297.11289.83291.22291.22430,700
Dec 29, 2023298.62301.59297.23297.34297.34228,700
Dec 28, 2023300.52302.85298.79298.79298.79226,800
Dec 27, 2023302.08302.19298.34300.51300.51203,400
Dec 26, 2023296.77302.14296.57301.06301.06182,200
Dec 22, 2023295.30298.49294.23296.69296.69309,100
Dec 21, 2023294.66294.66288.79294.30294.30222,800
Dec 20, 2023294.91299.96290.26290.60290.60289,200
Dec 19, 2023300.85302.20295.19295.40295.40455,800
Dec 18, 2023293.79301.29292.82300.35300.35898,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...