Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Epam Systems Inc (NY: EPAM )

276.16 -0.21 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 211.00 220.64 210.01 217.57 536,409 +4.83(+2.27%)
Oct 30, 2023 213.47 215.18 209.15 212.74 497,593 +2.30(+1.09%)
Oct 27, 2023 214.22 215.62 209.21 210.44 432,743 -3.03(-1.42%)
Oct 26, 2023 217.63 217.91 211.10 213.47 344,513 -1.07(-0.50%)
Oct 25, 2023 220.35 220.38 214.05 214.54 337,065 -8.46(-3.79%)
Oct 24, 2023 224.31 227.58 220.91 223.00 176,823 +0.67(+0.30%)
Oct 23, 2023 222.68 226.86 221.36 222.33 290,960 -1.00(-0.45%)
Oct 20, 2023 229.82 231.43 223.25 223.33 346,215 -7.40(-3.21%)
Oct 19, 2023 236.76 237.50 230.21 230.73 287,891 -4.29(-1.83%)
Oct 18, 2023 241.05 242.12 234.70 235.02 280,659 -8.45(-3.47%)
Oct 17, 2023 243.03 247.31 241.64 243.47 285,685 -1.73(-0.71%)
Oct 16, 2023 241.89 245.90 240.41 245.20 276,110 +6.61(+2.77%)
Oct 13, 2023 236.17 240.47 232.80 238.59 331,706 +1.04(+0.44%)
Oct 12, 2023 248.69 248.69 237.02 237.55 502,245 -11.37(-4.57%)
Oct 11, 2023 247.69 250.95 247.63 248.92 307,739 +3.30(+1.34%)
Oct 10, 2023 247.55 250.82 245.47 245.62 246,772 -1.61(-0.65%)
Oct 09, 2023 241.54 247.54 240.89 247.23 268,347 +3.08(+1.26%)
Oct 06, 2023 236.73 246.85 235.34 244.15 306,364 +6.14(+2.58%)
Oct 05, 2023 240.98 241.84 233.43 238.01 398,437 -3.60(-1.49%)
Oct 04, 2023 240.78 243.10 237.88 241.61 391,806 +1.09(+0.45%)
Oct 03, 2023 248.95 250.43 240.00 240.52 488,636 -11.32(-4.49%)
Oct 02, 2023 255.22 256.25 250.33 251.84 369,876 -3.85(-1.51%)
Sep 29, 2023 263.59 263.66 255.43 255.69 368,199 -4.16(-1.60%)
Sep 28, 2023 256.00 260.04 251.35 259.85 355,679 +3.05(+1.19%)
Sep 27, 2023 258.68 260.46 254.69 256.80 325,372 -0.06(-0.02%)
Sep 26, 2023 263.65 264.20 256.86 256.86 287,270 -8.31(-3.13%)
Sep 25, 2023 258.66 267.47 265.04 265.17 278,597 +4.17(+1.60%)
Sep 22, 2023 260.70 262.07 256.51 261.00 343,768 +0.71(+0.27%)
Sep 21, 2023 263.00 266.45 259.31 260.29 465,606 -6.71(-2.51%)
Sep 20, 2023 264.75 269.78 264.75 267.00 438,563 +3.89(+1.48%)
Sep 19, 2023 257.26 267.06 256.00 263.11 429,540 +3.74(+1.44%)
Sep 18, 2023 261.68 264.23 258.77 259.37 352,617 -4.29(-1.63%)
Sep 15, 2023 267.57 269.80 262.75 263.66 808,138 -5.72(-2.12%)
Sep 14, 2023 264.50 269.54 260.39 269.38 516,211 +7.07(+2.70%)
Sep 13, 2023 261.71 263.03 257.45 262.31 460,341 -0.51(-0.19%)
Sep 12, 2023 264.90 266.81 262.27 262.82 313,953 -3.60(-1.35%)
Sep 11, 2023 266.86 270.76 266.32 266.42 557,498 +1.07(+0.40%)
Sep 08, 2023 264.21 268.77 263.31 265.35 681,536 +2.15(+0.82%)
Sep 07, 2023 258.05 264.73 257.01 263.20 439,619 +1.46(+0.56%)
Sep 06, 2023 258.32 262.86 258.32 261.74 573,100 +1.82(+0.70%)
Sep 05, 2023 257.74 264.22 255.36 259.92 336,475 +1.37(+0.53%)
Sep 01, 2023 260.66 262.75 257.38 258.55 306,375 -0.44(-0.17%)
Aug 31, 2023 256.00 259.66 255.50 258.99 532,752 +3.62(+1.42%)
Aug 30, 2023 252.43 258.09 251.59 255.37 269,242 +2.22(+0.88%)
Aug 29, 2023 245.66 253.95 244.50 253.15 302,248 +7.78(+3.17%)
Aug 28, 2023 246.44 247.90 244.40 245.37 196,239 +1.29(+0.53%)
Aug 25, 2023 244.13 245.84 241.18 244.08 214,000 +1.99(+0.82%)
Aug 24, 2023 248.58 248.58 241.01 242.09 460,554 -6.74(-2.71%)
Aug 23, 2023 243.27 250.43 243.27 248.83 426,101 +6.21(+2.56%)
Aug 22, 2023 243.65 247.71 242.51 242.62 341,493 +2.18(+0.91%)
Aug 21, 2023 238.50 242.20 237.53 240.44 494,472 +1.05(+0.44%)
Aug 18, 2023 231.00 240.37 230.29 239.39 395,832 +5.69(+2.43%)
Aug 17, 2023 240.36 240.36 233.21 233.70 418,034 -5.77(-2.41%)
Aug 16, 2023 241.77 243.49 239.24 239.47 283,851 -2.45(-1.01%)
Aug 15, 2023 241.74 244.19 240.78 241.92 287,462 -1.08(-0.44%)
Aug 14, 2023 237.30 243.26 236.41 243.00 339,864 +4.26(+1.78%)
Aug 11, 2023 241.45 242.64 238.36 238.74 269,475 -4.43(-1.82%)
Aug 10, 2023 240.65 245.94 239.76 243.17 329,046 +3.65(+1.52%)
Aug 09, 2023 242.25 242.82 239.03 239.52 419,235 -4.03(-1.65%)
Aug 08, 2023 241.79 247.25 236.24 243.55 614,094 -3.29(-1.33%)
Aug 07, 2023 246.68 249.07 245.05 246.84 575,581 -0.13(-0.05%)
Aug 04, 2023 246.47 251.49 243.14 246.97 904,757 +1.95(+0.80%)
Aug 03, 2023 242.00 254.90 236.05 245.02 1,109,401 +8.12(+3.43%)
Aug 02, 2023 235.80 237.70 232.19 236.90 712,515 -2.58(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.