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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epam Systems Inc (NY: EPAM )

245.00 -2.80 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 295.36 300.00 295.01 299.00 355,077 +5.31(+1.81%)
Mar 30, 2023 290.97 294.45 289.00 293.69 451,318 +7.93(+2.78%)
Mar 29, 2023 284.62 287.22 283.88 285.76 217,072 +2.76(+0.98%)
Mar 28, 2023 284.81 285.64 280.88 283.00 274,666 -2.00(-0.70%)
Mar 27, 2023 280.73 285.76 279.29 285.00 471,563 +6.50(+2.33%)
Mar 24, 2023 283.46 283.46 273.32 278.50 375,540 -5.95(-2.09%)
Mar 23, 2023 278.62 288.65 277.38 284.45 503,675 +9.32(+3.39%)
Mar 22, 2023 278.56 282.98 275.13 275.13 508,989 -4.53(-1.62%)
Mar 21, 2023 278.88 280.30 273.96 279.66 658,191 +4.62(+1.68%)
Mar 20, 2023 279.12 281.99 273.21 275.04 799,667 -4.75(-1.70%)
Mar 17, 2023 280.11 282.44 274.58 279.79 903,525 -0.14(-0.05%)
Mar 16, 2023 271.92 281.34 269.73 279.93 572,000 +3.66(+1.32%)
Mar 15, 2023 281.03 281.21 271.78 276.27 679,578 -9.23(-3.23%)
Mar 14, 2023 287.49 292.11 281.14 285.50 643,070 +4.83(+1.72%)
Mar 13, 2023 280.00 283.04 274.55 280.67 977,100 -2.07(-0.73%)
Mar 10, 2023 293.68 294.19 281.63 282.74 555,402 -13.39(-4.52%)
Mar 09, 2023 302.54 307.53 296.03 296.13 297,353 -10.51(-3.43%)
Mar 08, 2023 305.85 307.67 304.02 306.64 252,934 +1.31(+0.43%)
Mar 07, 2023 309.55 311.53 303.33 305.33 294,890 -5.01(-1.61%)
Mar 06, 2023 307.87 315.32 306.26 310.34 313,804 +4.35(+1.42%)
Mar 03, 2023 305.53 309.68 302.45 305.99 470,965 +1.74(+0.57%)
Mar 02, 2023 305.00 307.11 303.16 304.25 417,183 -1.34(-0.44%)
Mar 01, 2023 306.99 309.35 303.44 305.59 266,461 -2.06(-0.67%)
Feb 28, 2023 308.94 315.18 307.61 307.65 326,106 -5.21(-1.67%)
Feb 27, 2023 308.56 316.38 307.54 312.86 279,774 +6.83(+2.23%)
Feb 24, 2023 304.15 309.96 301.84 306.03 320,665 -5.71(-1.83%)
Feb 23, 2023 315.00 317.06 306.99 311.74 537,162 +0.66(+0.21%)
Feb 22, 2023 324.77 327.65 306.69 311.08 842,546 -12.09(-3.74%)
Feb 21, 2023 331.80 335.76 320.13 323.17 580,953 -15.04(-4.45%)
Feb 17, 2023 335.00 341.81 325.79 338.21 770,046 -7.80(-2.25%)
Feb 16, 2023 349.10 363.14 338.00 346.01 1,319,781 -20.52(-5.60%)
Feb 15, 2023 357.22 368.69 355.92 366.53 507,872 +5.03(+1.39%)
Feb 14, 2023 352.31 363.39 345.94 361.50 351,779 +3.00(+0.84%)
Feb 13, 2023 357.08 362.67 355.70 358.50 454,846 +2.01(+0.56%)
Feb 10, 2023 360.00 361.31 350.15 356.49 321,055 -8.97(-2.45%)
Feb 09, 2023 380.72 380.72 364.46 365.46 286,237 -9.95(-2.65%)
Feb 08, 2023 369.24 380.25 368.79 375.41 338,694 +3.01(+0.81%)
Feb 07, 2023 365.28 375.32 360.92 372.40 236,505 +4.54(+1.23%)
Feb 06, 2023 368.43 373.98 364.00 367.86 279,126 -7.99(-2.13%)
Feb 03, 2023 367.81 385.96 367.05 375.85 878,446 -3.49(-0.92%)
Feb 02, 2023 362.18 380.24 360.29 379.34 629,639 +26.57(+7.53%)
Feb 01, 2023 333.80 353.90 332.54 352.77 379,618 +20.12(+6.05%)
Jan 31, 2023 335.72 338.29 330.73 332.65 353,688 -2.24(-0.67%)
Jan 30, 2023 336.02 339.36 331.47 334.89 190,562 -6.54(-1.92%)
Jan 27, 2023 339.38 345.25 335.87 341.43 337,631 -2.74(-0.80%)
Jan 26, 2023 338.32 346.88 335.00 344.17 267,452 +15.13(+4.60%)
Jan 25, 2023 323.21 329.91 316.42 329.04 467,254 -2.91(-0.88%)
Jan 24, 2023 347.92 348.60 331.26 331.95 338,831 -16.75(-4.80%)
Jan 23, 2023 346.94 349.99 340.45 348.70 615,859 +3.68(+1.07%)
Jan 20, 2023 338.55 345.04 338.55 345.02 565,134 +9.02(+2.68%)
Jan 19, 2023 347.40 350.91 335.80 336.00 423,273 -16.90(-4.79%)
Jan 18, 2023 363.44 371.10 352.40 352.90 310,357 -4.73(-1.32%)
Jan 17, 2023 344.87 358.66 342.50 357.63 370,806 +11.81(+3.42%)
Jan 13, 2023 336.21 346.52 336.21 345.82 205,104 +4.83(+1.42%)
Jan 12, 2023 340.00 341.36 331.59 340.99 212,265 +4.35(+1.29%)
Jan 11, 2023 331.49 336.98 331.18 336.64 197,094 +9.76(+2.99%)
Jan 10, 2023 323.23 327.51 319.35 326.88 183,624 +1.90(+0.58%)
Jan 09, 2023 322.81 331.87 320.38 324.98 337,320 +8.31(+2.62%)
Jan 06, 2023 315.20 320.00 310.18 316.67 273,516 +3.19(+1.02%)
Jan 05, 2023 325.83 327.95 301.37 313.48 729,375 -21.74(-6.49%)
Jan 04, 2023 336.81 341.45 331.20 335.22 258,739 +3.80(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.