EPAM Systems, Inc. Historical Stock Prices

EPAM 
$69.85
*  
0.76
1.08%
Get EPAM Alerts
*Delayed - data as of Sep. 1, 2015 9:52 ET  -  Find a broker to begin trading EPAM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EPAM Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

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.
9:52  69.71  70.47  69.26  69.85 22,356
08/31/2015 71.44 72.22 70.26 70.61 223,003
08/28/2015 71.79 72.335 70.45 71.85 267,456
08/27/2015 70.08 72.15 69.49 72.07 437,847
08/26/2015 69.44 70.14 67.76 69.63 491,762
08/25/2015 68.15 69.8 66.93 67.94 579,589
08/24/2015 64.33 67.69 63.365 66.67 974,683
08/21/2015 68 69.8799 67.77 68.75 594,506
08/20/2015 68.85 69.87 68.625 68.98 501,867
08/19/2015 69.11 69.8128 68.55 69.51 270,694
08/18/2015 68.75 69.49 68.13 69.22 417,712
08/17/2015 68.59 69.24 67.7 68.81 488,520
08/14/2015 68.59 69.81 68.1251 69.02 391,899
08/13/2015 68.36 69 66.43 68.55 570,777
08/12/2015 69.17 69.17 67.31 68.77 251,234
08/11/2015 70.29 70.79 68.69 69.58 311,450
08/10/2015 71.03 71.75 70 70.76 406,590
08/07/2015 69.9 71.27 69.87 70.86 251,547
08/06/2015 70.09 72.15 69.4 70.01 435,539
08/05/2015 72.68 75.26 63.5858 70.14 1,808,497
08/04/2015 73.31 74.27 72.32 72.99 724,099
08/03/2015 74 76.69 73.44 73.83 438,010
07/31/2015 73.34 74.74 72.535 74.11 403,377
07/30/2015 73.7 74 72.49 72.99 375,595
07/29/2015 72.75 74.83 71.63 74.23 305,168
07/28/2015 72.9 73.43 71.16 72.68 372,919
07/27/2015 73.14 73.51 71.77 72.39 253,221
07/24/2015 73.65 74.99 73.58 73.82 183,265
07/23/2015 75.07 75.29 73.74 73.91 221,328
07/22/2015 74.22 75.18 74.22 74.86 199,955
07/21/2015 74.57 75.07 74.14 74.71 154,913
07/20/2015 75.02 75.28 74.35 74.57 170,262
07/17/2015 75.12 75.12 73.55 74.92 347,595
07/16/2015 74.88 75.22 74.59 75.06 308,643
07/15/2015 75.2 75.26 74.135 74.31 313,913
07/14/2015 75.46 75.67 74.84 75.12 406,050
07/13/2015 75 75.89 74.822 75.55 312,197
07/10/2015 74.47 74.99 73.75 74.79 332,500
07/09/2015 73.51 74.37 72.5802 73.26 421,121
07/08/2015 73.39 73.67 70.5101 72.8 484,829
07/07/2015 74.45 74.45 72.28 74.33 383,554
07/06/2015 73.11 74.087 72.56 73.98 314,788
07/02/2015 73.94 73.94 72.1 73.75 275,281
07/01/2015 72.17 74.38 72.17 73.82 491,588
06/30/2015 69.99 71.54 69.55 71.23 415,683
06/29/2015 71.16 71.5 69.42 69.58 452,897
06/26/2015 73.73 73.73 71.72 72.09 1,170,269
06/25/2015 72.7 74.39 71.62 73.34 618,817
06/24/2015 74 74.29 72.31 72.69 342,893
06/23/2015 73.68 74.49 73.31 74.08 274,957
06/22/2015 73.64 74.02 72.96 73.57 387,147
06/19/2015 72.99 73.2899 71.64 72.88 390,569
06/18/2015 72.32 73.59 72.32 73 299,221
06/17/2015 71.4 72.5995 71.4 72.18 307,620
06/16/2015 70.92 72 70.1101 71.42 414,217
06/15/2015 68.88 71.175 68.8 70.98 383,140
06/12/2015 69.68 69.9 69.4 69.74 155,319
06/11/2015 70.92 71 69.8 70.09 240,210
06/10/2015 70.27 71.04 70.02 70.79 318,334
06/09/2015 70.23 70.7599 68.75 69.95 252,578
06/08/2015 71.27 71.71 70.08 70.22 395,146
06/05/2015 71.04 71.89 70.02 71.5 318,696
06/04/2015 71.25 72.1296 70.8102 71.25 263,539
06/03/2015 71.56 72.22 71.1 71.44 344,112
06/02/2015 71.34 72.1 70.89 71.49 240,364
06/01/2015 72.63 73.38 71.52 71.69 642,956
*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?