EPAM Systems, Inc. Common Stock Historical Stock Prices

EPAM 
$73.4
*  
0.47
0.64%
Get EPAM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EPAM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EPAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 73 73.42 72.28 73.40 509,754
05/02/2016 73.22 73.42 72.28 73.4 509,754
04/29/2016 73.5 73.99 72.11 72.93 532,957
04/28/2016 75.5 75.5 73.47 73.55 533,731
04/27/2016 77.92 77.92 74.83 75.37 732,610
04/26/2016 77.8 78.2811 76.57 78.1 273,796
04/25/2016 77.86 78.14 76.62 77.4 265,055
04/22/2016 77.77 78.4 77.08 78.08 384,508
04/21/2016 77.08 78.1 76.8 77.92 410,408
04/20/2016 76.95 77.71 76.01 77.23 324,197
04/19/2016 77.57 77.96 75.72 77.08 396,929
04/18/2016 76.93 77.96 76.58 77.46 297,048
04/15/2016 76.2 77.38 75.86 77.2 430,225
04/14/2016 76.05 76.32 75.18 76.17 380,891
04/13/2016 74.94 76.38 74.56 76.14 433,717
04/12/2016 73.48 74.26 72.75 74.23 380,989
04/11/2016 74.01 75.5 73.42 73.43 304,637
04/08/2016 73.2 73.78 72.66 73.7 216,315
04/07/2016 73.68 74.34 72.43 72.74 341,530
04/06/2016 74.2 74.63 73.77 74.32 284,942
04/05/2016 75.1 75.54 73.95 74.13 310,544
04/04/2016 76.8 76.8 75.31 75.59 567,799
04/01/2016 74.19 77.18 73.88 76.99 606,934
03/31/2016 73.32 75.25 73.06 74.67 371,080
03/30/2016 74.51 74.88 73.16 73.34 280,139
03/29/2016 71.73 73.83 71.56 73.76 337,477
03/28/2016 70.53 72.3833 70.43 72.15 318,071
03/24/2016 70.33 71.29 69.88 70.52 286,851
03/23/2016 70.46 71.27 70.08 70.74 315,583
03/22/2016 70 70.96 69.89 70.46 412,484
03/21/2016 70.24 71.19 70.24 70.67 252,655
03/18/2016 71.65 71.99 70.31 70.6 736,132
03/17/2016 70.61 71.67 70.11 71.18 403,906
03/16/2016 69.99 72.3 69.85 70.78 556,131
03/15/2016 71.01 71.15 70.18 70.34 465,317
03/14/2016 69.56 71.93 69.56 71.58 459,209
03/11/2016 68.77 69.71 68.47 69.56 311,696
03/10/2016 69.26 69.83 67.12 68.17 409,216
03/09/2016 70.09 70.09 68.34 69.12 405,581
03/08/2016 70.17 70.63 69.16 69.62 404,722
03/07/2016 70.29 71.52 69.58 70.74 589,287
03/04/2016 71.07 72.06 70.07 71.38 415,417
03/03/2016 69.63 71.1 68.8 70.97 387,684
03/02/2016 69.85 70.75 69.21 69.73 319,786
03/01/2016 68.93 70.87 68.15 70.13 594,734
02/29/2016 67.35 68.89 67.04 68.38 743,111
02/26/2016 67.47 68 66.7225 67.29 454,539
02/25/2016 66 67.29 65.15 67.21 462,557
02/24/2016 63.9 65.88 63.11 65.74 485,793
02/23/2016 63.99 65.64 62.89 64.93 606,780
02/22/2016 66.97 67.39 64.03 64.17 505,543
02/19/2016 65.5 66.82 64.67 66.43 709,552
02/18/2016 62.78 68.64 62.364 65.67 905,894
02/17/2016 60.87 61.05 59.35 60.1 592,485
02/16/2016 57.89 61.14 57.23 60.44 668,414
02/12/2016 58 59 54.88 57 905,098
02/11/2016 56.95 58.52 56.491 58.05 772,516
02/10/2016 58.91 60.99 57.96 58.06 706,712
02/09/2016 58.96 60.74 56.93 58.69 929,501
02/08/2016 59.54 61.93 58.15 59.77 1,585,358
02/05/2016 68.26 68.26 58.665 60.92 1,971,995
02/04/2016 71.37 72.02 67.75 68.86 527,204
02/03/2016 76 76 71.06 71.71 475,282
02/02/2016 75 76.34 74.42 75.2 387,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?