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 )

246.39 +4.27 (+1.76%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Jul 31, 2023 232.74 236.93 232.74 236.81 422,945 +5.91(+2.56%)
Jul 28, 2023 230.31 231.30 226.36 230.90 362,581 +4.05(+1.79%)
Jul 27, 2023 236.00 237.34 225.68 226.85 527,408 -5.69(-2.45%)
Jul 26, 2023 231.66 234.89 231.37 232.54 934,605 -1.89(-0.81%)
Jul 25, 2023 236.30 238.36 234.12 234.43 368,190 -0.78(-0.33%)
Jul 24, 2023 238.06 238.81 234.01 235.21 315,263 -2.25(-0.95%)
Jul 21, 2023 242.46 242.91 235.34 237.46 301,195 -1.55(-0.65%)
Jul 20, 2023 245.40 246.17 237.55 239.01 615,208 -10.80(-4.32%)
Jul 19, 2023 247.83 255.19 247.83 249.81 492,965 +4.10(+1.67%)
Jul 18, 2023 244.20 247.97 241.51 245.71 459,708 +2.82(+1.16%)
Jul 17, 2023 240.66 244.44 240.15 242.89 295,328 +0.95(+0.39%)
Jul 14, 2023 244.59 245.86 240.76 241.94 333,570 -2.67(-1.09%)
Jul 13, 2023 235.22 249.23 235.17 244.61 748,689 +11.21(+4.80%)
Jul 12, 2023 236.24 238.79 233.06 233.40 629,871 +1.10(+0.47%)
Jul 11, 2023 236.44 236.44 230.16 232.30 437,264 -2.65(-1.13%)
Jul 10, 2023 228.18 235.09 227.71 234.95 357,601 +5.75(+2.51%)
Jul 07, 2023 229.30 233.56 228.40 229.20 334,919 -0.65(-0.28%)
Jul 06, 2023 228.00 230.59 226.36 229.85 445,199 -2.94(-1.26%)
Jul 05, 2023 225.34 234.31 225.34 232.79 565,977 +6.21(+2.74%)
Jul 03, 2023 224.97 227.90 224.54 226.58 188,447 +1.83(+0.81%)
Jun 30, 2023 226.92 228.23 223.68 224.75 546,749 +0.06(+0.03%)
Jun 29, 2023 227.85 229.63 223.54 224.69 444,831 -3.16(-1.39%)
Jun 28, 2023 229.36 229.98 226.82 227.85 625,834 -1.23(-0.54%)
Jun 27, 2023 222.60 229.41 219.58 229.08 527,258 +8.73(+3.96%)
Jun 26, 2023 213.94 220.72 212.72 220.35 438,749 +6.35(+2.97%)
Jun 23, 2023 215.12 216.57 211.71 214.00 708,614 -4.35(-1.99%)
Jun 22, 2023 214.37 219.31 210.72 218.35 673,921 +2.65(+1.23%)
Jun 21, 2023 217.22 218.89 214.67 215.70 689,302 -3.45(-1.57%)
Jun 20, 2023 217.81 220.66 215.75 219.15 1,002,897 -0.36(-0.16%)
Jun 16, 2023 230.33 231.10 218.43 219.51 1,465,490 -8.33(-3.66%)
Jun 15, 2023 221.50 230.06 220.49 227.84 707,349 +5.31(+2.39%)
Jun 14, 2023 221.05 223.70 218.57 222.53 940,919 +3.58(+1.64%)
Jun 13, 2023 221.10 222.96 215.80 218.95 1,082,745 +0.95(+0.44%)
Jun 12, 2023 210.89 221.30 210.89 218.00 1,069,390 +6.67(+3.16%)
Jun 09, 2023 213.79 214.35 210.34 211.33 540,559 +0.11(+0.05%)
Jun 08, 2023 209.23 214.52 208.59 211.22 845,626 +1.10(+0.52%)
Jun 07, 2023 209.63 210.65 204.57 210.12 1,151,876 +1.35(+0.65%)
Jun 06, 2023 197.99 211.85 197.99 208.77 1,888,142 +5.52(+2.72%)
Jun 05, 2023 216.54 221.00 202.73 203.25 2,764,006 -56.40(-21.72%)
Jun 02, 2023 261.21 263.18 254.59 259.65 505,922 +1.71(+0.66%)
Jun 01, 2023 255.08 259.42 250.72 257.94 589,990 +1.32(+0.51%)
May 31, 2023 255.12 258.81 250.36 256.62 720,090 -1.33(-0.52%)
May 30, 2023 261.38 262.16 257.33 257.95 691,816 -0.13(-0.05%)
May 26, 2023 258.04 261.77 256.36 258.08 529,522 +1.61(+0.63%)
May 25, 2023 256.21 257.93 252.17 256.47 345,832 +3.40(+1.34%)
May 24, 2023 261.00 263.14 252.90 253.07 646,275 -11.77(-4.44%)
May 23, 2023 261.32 267.31 260.01 264.84 1,004,577 +1.17(+0.44%)
May 22, 2023 247.18 264.74 247.18 263.67 1,028,123 +16.17(+6.53%)
May 19, 2023 239.74 248.75 239.09 247.50 974,002 +9.38(+3.94%)
May 18, 2023 233.00 238.35 232.75 238.12 442,942 +5.19(+2.23%)
May 17, 2023 231.42 233.80 229.25 232.93 554,126 +2.35(+1.02%)
May 16, 2023 235.56 235.78 228.84 230.58 385,552 -6.12(-2.59%)
May 15, 2023 229.40 238.36 229.40 236.70 581,949 +7.00(+3.05%)
May 12, 2023 231.64 233.08 226.33 229.70 861,134 -2.96(-1.27%)
May 11, 2023 231.08 232.71 229.21 232.66 626,381 +0.46(+0.20%)
May 10, 2023 234.73 235.74 227.61 232.20 592,265 +0.86(+0.37%)
May 09, 2023 230.00 231.50 223.65 231.34 1,110,040 -0.48(-0.21%)
May 08, 2023 241.45 245.44 231.01 231.82 1,133,226 -10.65(-4.39%)
May 05, 2023 252.59 255.38 239.41 242.47 1,496,183 -27.94(-10.33%)
May 04, 2023 273.82 278.34 269.06 270.41 661,947 -2.72(-1.00%)
May 03, 2023 271.51 279.66 271.51 273.13 493,538 +2.46(+0.91%)
May 02, 2023 277.92 279.37 266.63 270.67 593,910 -8.34(-2.99%)
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.