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 (%)
Jun 30, 2021 516.82 516.82 510.51 510.96 308,543 -8.25(-1.59%)
Jun 29, 2021 519.00 520.24 516.82 519.21 367,850 -1.85(-0.36%)
Jun 28, 2021 525.62 527.04 519.53 521.06 192,953 -2.09(-0.40%)
Jun 25, 2021 518.33 525.00 509.75 523.15 667,865 +4.62(+0.89%)
Jun 24, 2021 521.55 523.13 515.37 518.53 313,469 +2.65(+0.51%)
Jun 23, 2021 519.63 520.58 515.49 515.88 285,986 -3.28(-0.63%)
Jun 22, 2021 517.23 520.22 515.42 519.16 223,458 +0.62(+0.12%)
Jun 21, 2021 510.60 520.51 506.26 518.54 152,229 +8.02(+1.57%)
Jun 18, 2021 514.48 521.86 510.21 510.52 389,432 -4.08(-0.79%)
Jun 17, 2021 501.68 514.99 500.62 514.60 252,011 +10.73(+2.13%)
Jun 16, 2021 504.98 507.03 499.13 503.87 242,176 +3.07(+0.61%)
Jun 15, 2021 509.44 509.89 498.60 500.80 344,265 -7.41(-1.46%)
Jun 14, 2021 506.85 513.60 506.81 508.21 330,597 -0.25(-0.05%)
Jun 11, 2021 504.27 510.46 501.64 508.46 283,752 +2.83(+0.56%)
Jun 10, 2021 493.56 506.81 493.56 505.63 252,715 +12.65(+2.57%)
Jun 09, 2021 490.31 495.73 488.40 492.98 306,963 +3.81(+0.78%)
Jun 08, 2021 489.09 492.78 483.46 489.17 238,313 +1.50(+0.31%)
Jun 07, 2021 483.94 489.00 481.23 487.67 371,006 +5.37(+1.11%)
Jun 04, 2021 480.72 484.54 478.51 482.30 240,245 +7.31(+1.54%)
Jun 03, 2021 476.57 480.99 474.05 474.99 320,682 -6.17(-1.28%)
Jun 02, 2021 481.86 485.02 479.71 481.16 330,879 +2.57(+0.54%)
Jun 01, 2021 490.62 490.62 470.77 478.59 361,004 +0.99(+0.21%)
May 28, 2021 473.95 482.38 472.40 477.60 182,456 +5.77(+1.22%)
May 27, 2021 475.53 480.10 469.02 471.83 798,818 -6.01(-1.26%)
May 26, 2021 481.75 481.97 475.80 477.84 452,974 -1.43(-0.30%)
May 25, 2021 485.00 486.20 477.57 479.27 459,598 -5.15(-1.06%)
May 24, 2021 480.00 485.91 477.45 484.42 309,006 +7.20(+1.51%)
May 21, 2021 476.08 480.87 471.48 477.22 332,359 +4.96(+1.05%)
May 20, 2021 453.68 474.37 452.66 472.26 532,899 +21.02(+4.66%)
May 19, 2021 440.90 451.97 436.43 451.24 326,725 +4.76(+1.07%)
May 18, 2021 450.50 450.66 445.93 446.48 277,310 -1.26(-0.28%)
May 17, 2021 448.48 451.53 443.22 447.74 290,470 -3.82(-0.85%)
May 14, 2021 450.97 452.65 446.50 451.56 418,155 +4.67(+1.04%)
May 13, 2021 445.69 450.70 442.50 446.89 240,243 +5.73(+1.30%)
May 12, 2021 447.41 448.75 440.24 441.16 362,935 -12.93(-2.85%)
May 11, 2021 450.84 454.33 436.18 454.09 534,644 -5.92(-1.29%)
May 10, 2021 459.24 466.97 454.56 460.01 291,942 -0.19(-0.04%)
May 07, 2021 465.00 466.21 458.37 460.20 412,400 +1.82(+0.40%)
May 06, 2021 452.48 458.56 433.92 458.38 495,292 -2.90(-0.63%)
May 05, 2021 462.28 463.63 458.45 461.28 295,535 +2.76(+0.60%)
May 04, 2021 455.61 459.77 453.42 458.52 524,797 -1.06(-0.23%)
May 03, 2021 461.00 462.83 457.53 459.58 413,884 +1.83(+0.40%)
Apr 30, 2021 454.38 461.35 451.82 457.75 352,300 -1.25(-0.27%)
Apr 29, 2021 461.79 461.98 455.39 459.00 358,163 -0.73(-0.16%)
Apr 28, 2021 458.36 461.81 456.28 459.73 302,465 +0.89(+0.19%)
Apr 27, 2021 460.00 460.61 455.86 458.84 291,686 +0.01(+0.00%)
Apr 26, 2021 458.00 460.97 456.42 458.83 350,791 +0.68(+0.15%)
Apr 23, 2021 450.00 458.33 449.05 458.15 201,600 +9.63(+2.15%)
Apr 22, 2021 450.00 454.48 447.49 448.52 313,559 -0.31(-0.07%)
Apr 21, 2021 445.87 450.00 441.96 448.83 338,967 +1.91(+0.43%)
Apr 20, 2021 448.32 450.42 444.75 446.92 262,885 -0.02(-0.00%)
Apr 19, 2021 444.22 447.37 440.76 446.94 328,710 +0.90(+0.20%)
Apr 16, 2021 448.00 448.00 440.81 446.04 261,700 -2.63(-0.59%)
Apr 15, 2021 437.64 449.29 437.30 448.67 367,898 +18.27(+4.24%)
Apr 14, 2021 432.48 436.22 428.76 430.40 700,021 -2.08(-0.48%)
Apr 13, 2021 426.00 436.81 426.00 432.48 276,594 +7.81(+1.84%)
Apr 12, 2021 416.03 426.49 414.50 424.67 361,863 +1.61(+0.38%)
Apr 09, 2021 420.00 424.65 415.00 423.06 257,000 +2.51(+0.60%)
Apr 08, 2021 412.78 421.64 412.78 420.55 297,771 +10.19(+2.48%)
Apr 07, 2021 410.00 412.00 405.04 410.36 139,236 -0.65(-0.16%)
Apr 06, 2021 407.86 413.05 406.00 411.01 184,161 +1.70(+0.42%)
Apr 05, 2021 400.80 410.82 400.22 409.31 156,673 +9.32(+2.33%)
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.