EPAM Systems, Inc. Historical Stock Prices

EPAM 
$66.79
*  
2.08
3.21%
Get EPAM Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-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.
16:00  65.12  67.29  64.86  66.79 352,092
05/01/2015 64.99 67.29 64.86 66.79 352,295
04/30/2015 65.57 66.49 64.34 64.71 280,842
04/29/2015 66.58 66.79 65.1417 65.86 236,928
04/28/2015 65.11 67.09 64.61 66.91 327,027
04/27/2015 66.6 67.43 64.75 64.89 344,424
04/24/2015 67.92 67.94 66.42 66.61 161,318
04/23/2015 67.75 67.89 67.41 67.56 229,361
04/22/2015 68.32 68.79 67.84 67.99 242,863
04/21/2015 68.08 68.4999 67 68.15 262,774
04/20/2015 66.78 68.24 66.78 67.76 221,235
04/17/2015 67.45 67.46 65.48 66.61 414,676
04/16/2015 67.46 68.55 67.46 67.81 219,466
04/15/2015 67.51 68.08 67.28 67.57 275,711
04/14/2015 69.4 69.91 67.1 67.29 559,648
04/13/2015 69.07 70.49 68.82 69.4 547,603
04/10/2015 68.12 68.78 67.76 68.77 512,306
04/09/2015 66.76 68.21 66.455 67.83 287,327
04/08/2015 66.75 67.47 66.06 66.88 323,841
04/07/2015 66.33 67.54 66.11 66.49 825,862
04/06/2015 61.65 67.1 61.45 66.07 2,024,731
04/02/2015 61.31 61.96 61.01 61.72 1,151,604
04/01/2015 61.23 61.8 59.51 61.4 374,037
03/31/2015 61.91 62.22 60.51 61.29 341,901
03/30/2015 61.96 62.62 61.03 62.23 407,185
03/27/2015 60.91 62.12 60.36 61.97 270,669
03/26/2015 59.7 61.18 58.7501 61.01 241,117
03/25/2015 61.83 61.875 59.88 60.13 292,946
03/24/2015 62.5 62.8899 61.7 61.95 231,644
03/23/2015 61.5 62.93 61.49 62.69 540,474
03/20/2015 61.88 61.88 60.6513 61.38 403,574
03/19/2015 61.41 61.69 60.74 61.58 235,956
03/18/2015 61.48 61.96 60.49 61.53 404,790
03/17/2015 61.53 61.98 60.92 61.73 286,226
03/16/2015 61.69 61.956 61.38 61.69 299,377
03/13/2015 61.67 62 60.75 61.47 265,258
03/12/2015 60.62 61.79 60.51 61.66 360,587
03/11/2015 59.57 60.8899 59.15 60.33 287,139
03/10/2015 59.97 60.56 58.81 59.55 368,336
03/09/2015 59.74 61.2 59.19 60.92 291,907
03/06/2015 59.36 59.97 58.79 59.45 152,633
03/05/2015 59.51 60.79 59.03 59.82 226,278
03/04/2015 60.2 60.54 58.23 59.54 464,343
03/03/2015 61.6 62.41 60.13 60.47 628,317
03/02/2015 61.28 62.3175 60.22 61.7 547,900
02/27/2015 61.91 63.5 60.84 61.68 645,446
02/26/2015 57.6 62.69 57 61.36 699,458
02/25/2015 57.31 59.16 57 57.99 699,709
02/24/2015 57.4 58.41 56.585 57.41 703,039
02/23/2015 57 57.56 56.0603 56.88 324,614
02/20/2015 56 57.48 55.04 57.32 337,290
02/19/2015 53.01 56.75 52.94 55.9 409,426
02/18/2015 52.63 53.32 51.72 53.26 319,266
02/17/2015 53.99 54.31 52.54 52.85 243,693
02/13/2015 56.33 56.33 52.6 54.08 455,999
02/12/2015 51.4 56.5 51.26 56.01 725,572
02/11/2015 51.4 51.7 51.01 51.41 192,265
02/10/2015 51.15 51.66 50.77 51.4 205,535
02/09/2015 50.87 51.6595 50.68 51 270,854
02/06/2015 51.3 52.03 50.52 51.01 208,304
02/05/2015 50.92 51.45 50.31 51.39 262,026
02/04/2015 47.24 50.81 47.24 50.51 376,293
02/03/2015 46.86 47.69 46.8001 47.46 268,716
02/02/2015 49.07 49.16 45.735 46.74 504,957
*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?