ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EPAM EPAM Systems Inc

306.83
2.43 (0.80%)
Mar 01 2024 - Closed
Delayed by 15 minutes

EPAM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 306.83 2.43 0.80% 303.79 307.8089 299.15 359,442
Feb 29 2024 304.40 -1.11 -0.36% 308.00 308.00 299.95 482,441
Feb 28 2024 305.51 -1.53 -0.50% 305.50 306.92 303.795 299,629
Feb 27 2024 307.04 4.63 1.53% 302.47 307.695 302.00 417,729
Feb 26 2024 302.41 0.61 0.20% 302.10 302.84 300.00 334,619
Feb 23 2024 301.80 -2.73 -0.90% 306.49 306.49 301.37 274,612
Feb 22 2024 304.53 5.70 1.91% 304.01 306.86 302.76 330,479
Feb 21 2024 298.83 1.02 0.34% 296.00 298.89 295.53 406,180
Feb 20 2024 297.81 -14.17 -4.54% 309.36 309.63 296.48 659,404
Feb 16 2024 311.98 10.78 3.58% 300.00 313.215 298.685 1,113,420
Feb 15 2024 301.20 23.06 8.29% 292.00 308.07 288.55 1,405,333
Feb 14 2024 278.14 5.47 2.01% 276.70 280.92 274.01 1,321,553
Feb 13 2024 272.67 -18.09 -6.22% 280.555 280.70 269.94 514,127
Feb 12 2024 290.76 4.49 1.57% 288.91 292.195 285.93 812,826
Feb 09 2024 286.27 -0.90 -0.31% 289.56 291.35 286.07 640,886
Feb 08 2024 287.17 1.48 0.52% 286.89 288.08 284.015 627,962
Feb 07 2024 285.69 -3.46 -1.20% 290.89 290.89 284.40 423,382
Feb 06 2024 289.15 0.16 0.06% 291.84 291.84 284.995 318,685
Feb 05 2024 288.99 -1.33 -0.46% 289.30 290.1075 286.12 311,825
Feb 02 2024 290.32 4.74 1.66% 285.00 293.105 281.03 473,707
Feb 01 2024 285.58 7.47 2.69% 278.31 285.81 275.64 472,963
Jan 31 2024 278.11 -4.78 -1.69% 282.01 283.07 276.20 531,896
Jan 30 2024 282.89 -7.39 -2.55% 289.81 292.54 282.78 392,845
Jan 29 2024 290.28 1.92 0.67% 288.41 290.56 287.26 362,987
Jan 26 2024 288.36 3.23 1.13% 285.08 288.58 284.70 320,729
Jan 25 2024 285.13 -3.20 -1.11% 292.48 292.48 283.63 633,742
Jan 24 2024 288.33 -9.78 -3.28% 293.51 293.51 284.84 916,010
Jan 23 2024 298.11 -0.72 -0.24% 301.00 301.00 297.82 537,000
Jan 22 2024 298.83 -1.19 -0.40% 303.09 305.83 295.29 573,807
Jan 19 2024 300.02 0.50 0.17% 300.77 301.99 295.975 511,698
Jan 18 2024 299.52 5.12 1.74% 296.70 300.00 295.30 369,728
Jan 17 2024 294.40 -5.77 -1.92% 297.60 297.60 291.18 379,507
Jan 16 2024 300.17 -7.56 -2.46% 305.60 305.60 296.36 448,028
Jan 12 2024 307.73 8.03 2.68% 300.53 309.38 300.33 496,203
Jan 11 2024 299.70 0.06 0.02% 297.79 300.82 295.00 297,028
Jan 10 2024 299.64 0.89 0.30% 299.99 301.865 296.205 321,092
Jan 09 2024 298.75 1.31 0.44% 296.25 299.44 292.93 365,606
Jan 08 2024 297.44 8.59 2.97% 295.75 298.165 294.685 441,838
Jan 05 2024 288.85 -1.38 -0.48% 291.15 297.70 285.93 408,791
Jan 04 2024 290.23 7.57 2.68% 290.00 296.98 288.83 541,099
Jan 03 2024 282.66 -8.56 -2.94% 288.97 288.97 280.60 534,532
Jan 02 2024 291.22 -6.12 -2.06% 295.62 297.11 289.83 442,727
Dec 29 2023 297.34 -1.45 -0.49% 297.98 301.5899 297.23 228,715
Dec 28 2023 298.79 -1.72 -0.57% 300.58 302.85 298.79 225,325
Dec 27 2023 300.51 -0.55 -0.18% 301.05 302.19 298.34 203,424
Dec 26 2023 301.06 4.37 1.47% 296.03 302.14 296.03 182,170
Dec 22 2023 296.69 2.39 0.81% 297.00 298.49 294.23 309,107
Dec 21 2023 294.30 3.70 1.27% 292.75 294.66 288.79 222,798
Dec 20 2023 290.60 -4.80 -1.62% 294.30 299.96 290.26 289,194
Dec 19 2023 295.40 -4.95 -1.65% 300.41 302.20 295.19 455,768
Dec 18 2023 300.35 7.28 2.48% 296.03 301.285 292.82 898,878
Dec 15 2023 293.07 1.61 0.55% 292.70 297.54 288.44 870,692
Dec 14 2023 291.46 11.91 4.26% 282.00 292.82 282.00 738,031
Dec 13 2023 279.55 3.41 1.23% 276.59 281.66 271.425 470,999
Dec 12 2023 276.14 1.02 0.37% 276.00 277.4691 272.61 317,158
Dec 11 2023 275.12 6.62 2.47% 267.59 278.515 266.53 522,032
Dec 08 2023 268.50 4.14 1.57% 264.41 269.74 262.84 387,761
Dec 07 2023 264.36 5.53 2.14% 261.33 264.66 256.50 456,436
Dec 06 2023 258.83 3.50 1.37% 258.60 262.41 256.31 294,178
Dec 05 2023 255.33 -6.13 -2.34% 260.10 260.17 255.23 396,891
Dec 04 2023 261.46 2.57 0.99% 254.46 261.52 254.46 475,342

Your Recent History

Delayed Upgrade Clock